Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 3.350
+0.300 (9.84%)
At close: Nov 4, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.84% | 813,710 |
| Nov 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.58% | 1,095,861 |
| Nov 2, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | -8.33% | 3,125,490 |
| Oct 30, 2026 | 3.95 | 3.95 | 3.60 | 3.60 | 3.60 | -10.00% | 4,054,384 |
| Oct 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 158,261 |
| Oct 28, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 1,192,000 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.05 | 4.05 | 4.05 | -6.90% | 1,954,753 |
| Oct 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -9.38% | 1,653,200 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 784,314 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,441,344 |
| Oct 21, 2026 | 4.95 | 4.95 | 4.60 | 4.80 | 4.80 | 6.67% | 3,054,402 |
| Oct 20, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 9.76% | 1,668,087 |
| Oct 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 590,838 |
| Oct 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 189,974 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 544,099 |
| Oct 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 149,533 |
| Oct 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 93,095 |
| Oct 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 429,588 |
| Oct 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 1,275,174 |
| Oct 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85% | 555,452 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 897,403 |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 729,284 |
| Oct 5, 2026 | 4.15 | 4.25 | 4.00 | 4.00 | 4.00 | -1.23% | 1,264,427 |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 266,765 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 1.25% | 682,244 |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 156,518 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 372,050 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -8.05% | 2,724,715 |
| Sep 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 8.75% | 515,913 |
| 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 |