Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 5.00
-0.05 (-0.99%)
At close: Jul 17, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -7.00% | 1,823,342 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 3,533,303 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 628,534 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 505,254 |
| Jul 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 380,261 |
| Jul 13, 2026 | 5.55 | 5.55 | 5.05 | 5.05 | 5.05 | -9.01% | 1,567,726 |
| Jul 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 315,319 |
| Jul 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 287,833 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 489,612 |
| Jul 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9.90% | 371,707 |
| Jul 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 414,864 |
| Jul 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1,308,694 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.51% | 474,184 |
| Jul 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 1,169,378 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.38% | 1,328,238 |
| Jun 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -9.71% | 1,224,257 |
| Jun 26, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -5.50% | 538,333 |
| Jun 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 436,272 |
| Jun 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 554,264 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 564,111 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 676,479 |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 857,186 |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 472,482 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | -8.06% | 800,959 |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 342,629 |
| Jun 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 830,475 |
| Jun 11, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 3.33% | 1,312,668 |
| Jun 10, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,381,692 |
| Jun 9, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -2.42% | 863,572 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 870,301 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 3.33% | 1,032,946 |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 991,515 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 876,987 |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 387,016 |
| Jun 1, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -6.98% | 1,513,049 |
| May 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -9.15% | 780,322 |
| May 26, 2026 | 6.75 | 7.50 | 6.70 | 7.10 | 7.10 | -4.05% | 8,586,453 |
| May 25, 2026 | 6.15 | 7.40 | 6.15 | 7.40 | 7.40 | 9.63% | 2,680,811 |
| May 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 409,413 |
| May 21, 2026 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -8.16% | 2,329,481 |
| May 20, 2026 | 7.20 | 7.40 | 7.05 | 7.35 | 7.35 | 8.89% | 4,107,678 |
| May 19, 2026 | 6.20 | 6.60 | 6.20 | 6.75 | 6.75 | 3.85% | 2,280,176 |
| May 18, 2026 | 6.45 | 6.80 | 6.15 | 6.50 | 6.50 | - | 1,707,380 |
| May 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,707,380 |
| May 14, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 8.33% | 1,571,281 |
| May 13, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 1,755,888 |
| May 12, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 4.24% | 2,374,585 |
| May 11, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | -6.35% | 3,006,021 |
| May 8, 2026 | 6.05 | 6.45 | 6.00 | 6.30 | 6.30 | 5.00% | 3,760,002 |
| May 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 1,989,528 |