Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.67	0.68	0.67	0.68	0.68	3.64%	6,050
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	-2.06%	271,799
Feb 6, 2026	0.65	0.67	0.65	0.67	0.67	1.50%	207,230
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-0.73%	9,000
Feb 4, 2026	0.66	0.66	0.66	0.66	0.66	-	454
Feb 3, 2026	0.66	0.66	0.66	0.66	0.66	0.79%	16,473
Feb 2, 2026	0.65	0.66	0.65	0.65	0.65	-0.03%	131,079
Jan 30, 2026	0.66	0.66	0.65	0.66	0.66	-4.62%	176,805
Jan 29, 2026	0.68	0.72	0.67	0.69	0.69	2.39%	92,600
Jan 28, 2026	0.64	0.69	0.64	0.67	0.67	3.23%	135,766
Jan 26, 2026	0.66	0.66	0.64	0.65	0.65	-0.88%	26,156
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	-0.32%	17,600
Jan 22, 2026	0.65	0.67	0.65	0.66	0.66	1.17%	50,301
Jan 21, 2026	0.67	0.67	0.65	0.65	0.65	1.69%	87,500
Jan 20, 2026	0.66	0.66	0.64	0.64	0.64	0.47%	7,539
Jan 16, 2026	0.64	0.67	0.64	0.64	0.64	-2.12%	58,257
Jan 15, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	1,501
Jan 14, 2026	0.64	0.66	0.64	0.66	0.66	1.96%	112,298
Jan 13, 2026	0.64	0.65	0.64	0.65	0.65	2.29%	10,000
Jan 12, 2026	0.64	0.64	0.63	0.63	0.63	-1.16%	18,800
Jan 9, 2026	0.67	0.67	0.64	0.64	0.64	3.26%	24,760
Jan 8, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	92,115
Jan 7, 2026	0.64	0.65	0.64	0.64	0.64	-1.99%	21,546
Jan 6, 2026	0.65	0.65	0.65	0.65	0.65	2.43%	9,200
Jan 5, 2026	0.66	0.66	0.63	0.64	0.64	-2.98%	5,590
Jan 2, 2026	0.75	0.75	0.66	0.66	0.66	1.09%	100,627
Dec 31, 2025	0.67	0.67	0.65	0.65	0.65	0.68%	23,230
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-0.68%	6,727
Dec 29, 2025	0.72	0.72	0.65	0.65	0.65	-9.72%	3,295
Dec 26, 2025	0.67	0.72	0.67	0.72	0.72	9.02%	3,001
Dec 24, 2025	0.66	0.66	0.66	0.66	0.66	1.49%	750
Dec 23, 2025	0.66	0.68	0.65	0.65	0.65	-0.54%	83,100
Dec 22, 2025	0.65	0.66	0.65	0.65	0.65	0.80%	2,900
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	7.03%	1,000
Dec 18, 2025	0.61	0.61	0.61	0.61	0.61	2.78%	275
Dec 17, 2025	0.62	0.62	0.59	0.59	0.59	-3.28%	85,500
Dec 16, 2025	0.62	0.63	0.60	0.61	0.61	-4.54%	204,850
Dec 15, 2025	0.67	0.67	0.63	0.64	0.64	-2.59%	28,094
Dec 12, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	154,707
Dec 11, 2025	0.65	0.67	0.65	0.67	0.67	2.35%	32,700
Dec 10, 2025	0.65	0.65	0.65	0.65	0.65	-0.21%	16,800
Dec 9, 2025	0.65	0.65	0.65	0.65	0.65	-1.81%	124,625
Dec 8, 2025	0.67	0.67	0.65	0.66	0.66	0.15%	144,000
Dec 5, 2025	0.66	0.67	0.66	0.66	0.66	0.76%	200,000
Dec 4, 2025	0.65	0.67	0.65	0.66	0.66	1.23%	35,001
Dec 3, 2025	0.65	0.66	0.64	0.65	0.65	-2.61%	198,175
Dec 2, 2025	0.80	0.80	0.64	0.67	0.67	-1.66%	13,208
Dec 1, 2025	0.68	0.68	0.68	0.68	0.68	1.40%	9,430
Nov 28, 2025	0.66	0.69	0.66	0.67	0.67	2.97%	87,500
Nov 26, 2025	0.64	0.70	0.62	0.65	0.65	3.17%	35,600