Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 5.15
-0.30 (-5.50%)
At close: Jun 26, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 995,556 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,011,618 |
| May 4, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 1,570,188 |
| Apr 30, 2026 | 5.60 | 5.90 | 5.40 | 5.90 | 5.90 | 1.72% | 2,579,285 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1,622,036 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 4,093,980 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -4.10% | 4,180,578 |
| Apr 24, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 2.52% | 1,908,818 |
| Apr 23, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 9.17% | 1,757,261 |
| Apr 22, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 1,814,750 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | - | 3,030,355 |
| Apr 20, 2026 | 5.35 | 5.40 | 5.00 | 5.20 | 5.20 | -6.31% | 5,037,830 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | -9.02% | 3,040,269 |
| Apr 16, 2026 | 5.90 | 6.30 | 5.80 | 6.10 | 6.10 | 5.17% | 4,869,592 |
| Apr 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 554,335 |
| Apr 14, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 3,252,204 |