Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.43	19.49	18.81	18.85	18.85	-2.18%	427,600
Jul 29, 2026	18.61	19.37	18.35	19.27	19.27	3.27%	419,400
Jul 28, 2026	19.31	19.47	18.58	18.66	18.66	-2.96%	292,100
Jul 27, 2026	19.05	19.49	18.99	19.23	19.23	0.89%	623,700
Jul 24, 2026	19.19	19.19	18.81	19.06	19.06	-1.90%	302,500
Jul 23, 2026	18.22	19.70	18.22	19.43	19.43	5.03%	722,200
Jul 22, 2026	18.87	19.03	18.49	18.50	18.50	-2.27%	499,700
Jul 21, 2026	19.01	19.50	18.40	18.93	18.93	1.39%	494,700
Jul 20, 2026	19.07	19.12	18.31	18.67	18.67	-2.05%	759,941
Jul 17, 2026	19.54	21.90	18.76	19.06	19.06	0.79%	2,724,000
Jul 16, 2026	19.09	19.49	18.68	18.91	18.91	-0.94%	592,900
Jul 15, 2026	19.20	19.28	18.89	19.09	19.09	1.17%	454,800
Jul 14, 2026	19.30	19.30	18.02	18.87	18.87	0.43%	730,266
Jul 13, 2026	19.28	19.78	18.65	18.79	18.79	-2.29%	708,500
Jul 10, 2026	19.22	20.38	18.81	19.23	19.23	0.05%	856,800
Jul 9, 2026	19.25	19.83	18.48	19.22	19.22	-0.16%	1,005,900
Jul 8, 2026	20.26	20.26	19.09	19.25	19.25	-1.74%	1,319,600
Jul 7, 2026	19.94	20.80	19.42	19.59	19.59	-2.73%	4,101,600
Jul 6, 2026	19.41	21.34	19.41	20.14	20.14	-1.47%	2,850,500
Jul 3, 2026	18.70	20.68	18.70	20.44	20.44	6.96%	3,073,800
Jul 2, 2026	17.09	20.22	17.09	19.11	19.11	15.12%	5,816,200
Jun 30, 2026	16.65	16.85	16.38	16.60	16.60	-0.12%	846,059
Jun 29, 2026	16.79	16.90	16.30	16.62	16.62	-0.42%	700,300
Jun 26, 2026	16.04	16.69	15.55	16.69	16.69	3.15%	1,696,200
Jun 25, 2026	15.63	16.49	15.62	16.18	16.18	3.52%	1,191,500
Jun 24, 2026	16.20	16.20	15.52	15.63	15.63	-2.31%	678,200
Jun 23, 2026	17.20	17.20	15.71	16.00	16.00	-3.50%	851,000
Jun 22, 2026	17.13	17.29	16.08	16.58	16.58	-3.21%	1,302,300
Jun 18, 2026	17.51	17.52	16.72	17.13	17.13	-3.44%	1,747,900
Jun 17, 2026	17.90	17.95	17.28	17.74	17.74	2.72%	1,063,300
Jun 16, 2026	17.00	17.89	17.00	17.27	17.27	-0.69%	1,171,300
Jun 15, 2026	17.00	17.47	16.34	17.39	17.39	3.51%	1,058,400
Jun 12, 2026	15.46	17.42	15.41	16.80	16.80	12.15%	3,574,956
Jun 11, 2026	15.36	15.36	14.79	14.98	14.98	-2.47%	1,375,300
Jun 10, 2026	15.00	15.52	14.96	15.36	15.36	0.85%	659,600
Jun 9, 2026	15.82	15.82	14.52	15.23	15.23	0.40%	895,900
Jun 8, 2026	14.72	15.41	14.56	15.17	15.17	0.13%	1,105,300
Jun 5, 2026	15.05	15.44	15.05	15.15	15.15	-1.56%	812,200
Jun 4, 2026	15.54	15.67	15.18	15.39	15.39	-2.16%	1,145,200
Jun 3, 2026	15.67	15.85	15.50	15.73	15.73	-1.01%	504,200
Jun 2, 2026	15.81	15.96	15.65	15.89	15.89	-0.63%	426,300
Jun 1, 2026	16.52	16.52	15.61	15.99	15.99	-1.17%	841,100
May 29, 2026	16.00	16.35	15.64	16.18	16.18	1.12%	1,587,100
May 28, 2026	15.32	16.05	14.74	16.00	16.00	2.76%	2,210,200
May 27, 2026	16.10	16.56	15.50	15.57	15.57	-3.29%	575,400
May 26, 2026	16.20	16.38	15.80	16.10	16.10	-1.89%	1,089,500
May 22, 2026	16.93	17.02	16.24	16.41	16.41	0.12%	321,400
May 21, 2026	16.69	17.10	16.27	16.39	16.39	-0.85%	574,100
May 20, 2026	16.59	16.78	16.24	16.53	16.53	1.39%	671,200
May 19, 2026	17.22	17.57	16.75	16.75	16.30	-2.39%	332,500