Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	25.60	26.00	24.08	24.96	24.96	-2.42%	2,994,000
Sep 17, 2026	27.16	27.80	25.30	25.58	25.58	-5.33%	5,201,379
Sep 16, 2026	26.50	27.12	26.10	27.02	27.02	2.58%	6,832,021
Sep 15, 2026	25.30	27.38	25.28	26.34	26.34	4.61%	3,543,182
Sep 14, 2026	24.50	25.42	23.40	25.18	25.18	2.36%	3,977,894
Sep 11, 2026	23.00	25.30	21.20	24.60	24.60	23.00%	19,286,872
Sep 10, 2026	20.00	20.98	19.79	20.00	20.00	-	811,500
Sep 9, 2026	20.00	20.26	19.64	20.00	20.00	-1.38%	749,400
Sep 8, 2026	20.10	20.32	19.88	20.28	20.28	-0.10%	338,100
Sep 7, 2026	20.46	20.80	19.70	20.30	20.30	0.50%	578,132
Sep 4, 2026	20.28	20.46	19.91	20.20	20.20	0.90%	843,400
Sep 3, 2026	20.02	20.30	19.90	20.02	20.02	1.21%	265,700
Sep 2, 2026	19.69	19.88	19.50	19.78	19.78	-	743,700
Sep 1, 2026	19.75	19.97	19.54	19.78	19.78	0.30%	499,000
Aug 31, 2026	19.78	19.85	19.30	19.72	19.72	-1.25%	533,100
Aug 28, 2026	20.00	20.16	19.77	19.97	19.97	-0.02%	534,400
Aug 27, 2026	20.66	20.66	20.18	20.30	19.97	-1.93%	356,000
Aug 26, 2026	20.72	21.10	20.36	20.70	20.37	-0.10%	838,100
Aug 25, 2026	20.28	20.72	19.96	20.72	20.39	4.02%	728,600
Aug 24, 2026	20.26	20.26	19.73	19.92	19.60	-2.35%	1,218,400
Aug 21, 2026	19.61	20.68	19.61	20.40	20.07	2.00%	904,200
Aug 20, 2026	19.11	20.30	18.90	20.00	19.68	4.17%	1,458,952
Aug 19, 2026	20.44	20.46	18.93	19.20	18.89	-7.87%	3,427,248
Aug 18, 2026	21.22	22.50	20.50	20.84	20.51	-1.23%	1,862,181
Aug 17, 2026	20.56	21.44	20.56	21.10	20.76	2.53%	700,868
Aug 14, 2026	20.60	20.70	20.16	20.58	20.25	-0.10%	461,200
Aug 13, 2026	20.86	20.90	20.28	20.60	20.27	-0.29%	566,600
Aug 12, 2026	21.00	21.14	20.42	20.66	20.33	-1.15%	902,900
Aug 11, 2026	21.08	21.36	20.74	20.90	20.56	-0.85%	277,500
Aug 10, 2026	20.98	21.50	20.84	21.08	20.74	1.74%	740,700
Aug 7, 2026	20.36	20.96	20.14	20.72	20.39	0.88%	546,200
Aug 6, 2026	20.80	20.86	20.30	20.54	20.21	-0.10%	398,400
Aug 5, 2026	19.66	20.60	19.31	20.56	20.23	5.76%	731,800
Aug 4, 2026	19.00	19.50	18.89	19.44	19.13	1.89%	441,900
Aug 3, 2026	19.09	19.37	18.68	19.08	18.77	-0.05%	414,711
Jul 31, 2026	19.49	19.49	18.60	19.09	18.78	1.27%	502,100
Jul 30, 2026	19.43	19.49	18.81	18.85	18.55	-2.18%	427,600
Jul 29, 2026	18.61	19.37	18.35	19.27	18.96	3.27%	419,400
Jul 28, 2026	19.31	19.47	18.58	18.66	18.36	-2.96%	292,100
Jul 27, 2026	19.05	19.49	18.99	19.23	18.92	0.89%	623,700
Jul 24, 2026	19.19	19.19	18.81	19.06	18.75	-1.90%	302,500
Jul 23, 2026	18.22	19.70	18.22	19.43	19.12	5.03%	722,200
Jul 22, 2026	18.87	19.03	18.49	18.50	18.20	-2.27%	499,700
Jul 21, 2026	19.01	19.50	18.40	18.93	18.63	1.39%	494,700
Jul 20, 2026	19.07	19.12	18.31	18.67	18.37	-2.05%	759,941
Jul 17, 2026	19.54	21.90	18.76	19.06	18.75	0.79%	2,724,000
Jul 16, 2026	19.09	19.49	18.68	18.91	18.61	-0.94%	592,900
Jul 15, 2026	19.20	19.28	18.89	19.09	18.78	1.17%	454,800
Jul 14, 2026	19.30	19.30	18.02	18.87	18.57	0.43%	730,266
Jul 13, 2026	19.28	19.78	18.65	18.79	18.49	-2.29%	708,500