Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 4.350
+0.350 (8.75%)
At close: Sep 24, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 781,359 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 418,949 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 1,201,369 |
| Sep 18, 2026 | 3.65 | 4.30 | 3.65 | 4.30 | 4.30 | 7.50% | 1,824,174 |
| Sep 17, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 9.59% | 2,912,259 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | - | 2,137,847 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -7.59% | 1,134,389 |
| Sep 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 374,584 |
| Sep 11, 2026 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | -1.25% | 1,338,263 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 371,423 |
| Sep 9, 2026 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | - | 1,623,886 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 385,386 |
| Sep 7, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -10.00% | 4,093,942 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 196,878 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 395,176 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 92,172 |
| Sep 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 414,156 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 747,913 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.45% | 674,952 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 960,707 |
| Aug 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -9.09% | 1,366,200 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 189,490 |
| Aug 21, 2026 | 4.70 | 4.95 | 4.50 | 4.95 | 4.95 | - | 2,154,020 |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 217,123 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 465,079 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -6.00% | 482,694 |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 252,343 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 361,570 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,155,396 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 116,509 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 789,542 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 881,966 |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 249,676 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 453,069 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 406,134 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 829,355 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 983,328 |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 495,837 |
| Jul 30, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 1,081,024 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | -4.72% | 1,331,084 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 327,019 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 792,494 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 1,395,943 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.53% | 589,077 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 323,275 |
| Jul 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 347,416 |
| 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 |