Cavendish Hydrogen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	0.42	0.42	0.42	0.42	0.42	-2.69%	200
Apr 9, 2025	0.43	0.43	0.43	0.43	0.43	-17.00%	500
Apr 1, 2025	0.52	0.52	0.52	0.52	0.52	10.52%	15,016
Mar 31, 2025	0.47	0.47	0.47	0.47	0.47	0.11%	850
Mar 28, 2025	0.47	0.47	0.47	0.47	0.47	-7.17%	200
Mar 27, 2025	0.51	0.51	0.51	0.51	0.51	14.26%	5,000
Mar 24, 2025	0.44	0.44	0.44	0.44	0.44	6.11%	140
Mar 10, 2025	0.42	0.42	0.42	0.42	0.42	0.82%	103
Mar 4, 2025	0.40	0.41	0.40	0.41	0.41	2.47%	1,400
Feb 28, 2025	0.40	0.40	0.40	0.40	0.40	-13.00%	370
Feb 26, 2025	0.46	0.50	0.46	0.46	0.46	-6.12%	9,546
Feb 20, 2025	0.49	0.49	0.49	0.49	0.49	-2.85%	305
Feb 14, 2025	0.51	0.51	0.51	0.51	0.51	2.06%	821
Feb 13, 2025	0.50	0.50	0.50	0.50	0.50	2.91%	363
Feb 12, 2025	0.50	0.50	0.49	0.49	0.49	-6.73%	409
Feb 10, 2025	0.52	0.52	0.52	0.52	0.52	-	25,005
Feb 6, 2025	0.54	0.54	0.52	0.52	0.52	-5.80%	829
Feb 5, 2025	0.55	0.55	0.55	0.55	0.55	-2.30%	212
Feb 3, 2025	0.60	0.60	0.57	0.57	0.57	-14.39%	2,200
Jan 30, 2025	0.66	0.66	0.66	0.66	0.66	-1.51%	454
Jan 29, 2025	0.67	0.67	0.67	0.67	0.67	1.82%	153
Jan 27, 2025	0.66	0.66	0.66	0.66	0.66	-9.49%	100
Jan 23, 2025	0.73	0.73	0.73	0.73	0.73	18.19%	150
Jan 17, 2025	0.62	0.63	0.62	0.62	0.62	-5.35%	6,254
Jan 16, 2025	0.65	0.65	0.65	0.65	0.65	-8.58%	5,546
Jan 13, 2025	0.71	0.71	0.71	0.71	0.71	8.77%	253
Jan 10, 2025	0.65	0.65	0.65	0.65	0.65	-5.29%	170
Jan 8, 2025	0.72	0.72	0.69	0.69	0.69	-7.97%	1,062
Jan 7, 2025	0.77	0.77	0.75	0.75	0.75	-3.21%	2,071
Jan 6, 2025	0.77	0.77	0.77	0.77	0.77	5.63%	10,102
Jan 3, 2025	0.73	0.73	0.73	0.73	0.73	-4.73%	4,430
Jan 2, 2025	0.75	0.77	0.75	0.77	0.77	2.54%	2,507
Dec 31, 2024	0.71	0.75	0.71	0.75	0.75	-5.81%	426
Dec 30, 2024	0.80	0.80	0.80	0.80	0.80	-5.21%	590
Dec 27, 2024	0.80	0.84	0.80	0.84	0.84	12.13%	1,772
Dec 26, 2024	0.75	0.75	0.75	0.75	0.75	-1.17%	227
Dec 23, 2024	0.76	0.76	0.76	0.76	0.76	-3.60%	396
Dec 20, 2024	0.79	0.79	0.79	0.79	0.79	1.38%	166
Dec 16, 2024	0.74	0.78	0.74	0.78	0.78	0.19%	363
Dec 13, 2024	0.78	0.82	0.78	0.78	0.78	-4.32%	10,253
Dec 12, 2024	0.81	0.81	0.81	0.81	0.81	-0.12%	522
Dec 11, 2024	0.81	0.81	0.81	0.81	0.81	7.67%	1,556
Dec 10, 2024	0.77	0.79	0.75	0.75	0.75	-13.43%	2,314
Dec 6, 2024	0.81	0.87	0.81	0.87	0.87	11.32%	25,300
Dec 5, 2024	0.78	0.78	0.78	0.78	0.78	-6.02%	628
Dec 3, 2024	0.83	0.83	0.83	0.83	0.83	1.25%	242
Dec 2, 2024	0.82	0.82	0.82	0.82	0.82	4.31%	371
Nov 27, 2024	0.79	0.79	0.79	0.79	0.79	-12.37%	1,104
Nov 25, 2024	0.90	0.90	0.90	0.90	0.90	-3.39%	1,187
Nov 21, 2024	0.93	0.93	0.93	0.93	0.93	-2.79%	1,138