CEVIA Enviro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.48	14.03	13.39	13.96	13.96	3.79%	9,043,945
Mar 24, 2026	13.25	13.45	13.13	13.45	13.45	2.83%	6,776,600
Mar 23, 2026	13.51	13.58	12.96	13.08	13.08	-4.60%	11,250,340
Mar 20, 2026	13.93	14.08	13.70	13.71	13.71	-1.72%	6,605,130
Mar 19, 2026	14.03	14.12	13.89	13.95	13.95	-1.27%	5,679,678
Mar 18, 2026	14.19	14.22	14.03	14.13	14.13	-0.35%	4,585,170
Mar 17, 2026	14.23	14.43	14.12	14.18	14.18	-0.28%	5,778,677
Mar 16, 2026	14.47	14.50	14.18	14.22	14.22	-1.93%	9,043,957
Mar 13, 2026	14.49	14.68	14.45	14.50	14.50	-	9,452,119
Mar 12, 2026	14.34	14.57	14.34	14.50	14.50	1.05%	9,422,348
Mar 11, 2026	14.09	14.45	13.93	14.35	14.35	1.77%	11,942,880
Mar 10, 2026	14.05	14.16	14.00	14.10	14.10	0.93%	5,896,397
Mar 9, 2026	14.09	14.11	13.89	13.97	13.97	-0.99%	6,454,710
Mar 6, 2026	13.76	14.13	13.73	14.11	14.11	2.62%	7,673,220
Mar 5, 2026	13.83	13.94	13.72	13.75	13.75	0.59%	6,030,905
Mar 4, 2026	13.94	14.08	13.60	13.67	13.67	-2.57%	8,468,992
Mar 3, 2026	14.12	14.31	13.97	14.03	14.03	-1.06%	8,746,055
Mar 2, 2026	13.96	14.31	13.96	14.18	14.18	0.35%	11,824,700
Feb 27, 2026	13.80	14.16	13.76	14.13	14.13	2.02%	9,695,479
Feb 26, 2026	13.72	13.91	13.62	13.85	13.85	1.32%	6,764,430
Feb 25, 2026	13.57	13.78	13.56	13.67	13.67	0.74%	6,717,240
Feb 24, 2026	13.43	13.63	13.43	13.57	13.57	1.57%	5,354,825
Feb 13, 2026	13.58	13.62	13.35	13.36	13.36	-1.62%	6,386,480
Feb 12, 2026	13.68	13.70	13.56	13.58	13.58	-0.73%	4,946,702
Feb 11, 2026	13.66	13.77	13.63	13.68	13.68	0.22%	4,943,445
Feb 10, 2026	13.72	13.76	13.65	13.65	13.65	-0.73%	4,335,704
Feb 9, 2026	13.75	13.78	13.66	13.75	13.75	0.66%	5,346,875
Feb 6, 2026	13.66	13.81	13.58	13.66	13.66	-0.51%	5,725,373
Feb 5, 2026	13.79	13.83	13.66	13.73	13.73	-0.79%	3,681,936
Feb 4, 2026	13.71	13.86	13.70	13.84	13.84	0.87%	5,377,930
Feb 3, 2026	13.71	13.76	13.53	13.72	13.72	0.88%	5,787,857
Feb 2, 2026	14.07	14.18	13.57	13.60	13.60	-3.55%	10,014,210
Jan 30, 2026	14.04	14.16	13.90	14.10	14.10	-0.21%	10,652,530
Jan 29, 2026	14.10	14.15	14.02	14.13	14.13	0.07%	7,063,624
Jan 28, 2026	14.12	14.22	14.05	14.12	14.12	-0.14%	7,012,063
Jan 27, 2026	14.22	14.28	13.96	14.14	14.14	-0.84%	6,004,637
Jan 26, 2026	14.22	14.33	14.10	14.26	14.26	0.28%	7,171,311
Jan 23, 2026	14.18	14.27	14.12	14.22	14.22	0.35%	6,727,650
Jan 22, 2026	14.12	14.18	14.08	14.17	14.17	0.43%	4,794,385
Jan 21, 2026	14.14	14.18	14.07	14.11	14.11	-0.70%	6,160,811
Jan 20, 2026	13.99	14.21	13.98	14.21	14.21	1.57%	8,284,312
Jan 19, 2026	13.82	14.00	13.78	13.99	13.99	1.23%	5,508,284
Jan 16, 2026	13.95	14.00	13.79	13.82	13.82	-0.43%	4,415,377
Jan 15, 2026	13.77	13.92	13.75	13.88	13.88	0.73%	4,002,973
Jan 14, 2026	13.95	14.08	13.75	13.78	13.78	-1.36%	8,286,703
Jan 13, 2026	14.00	14.11	13.93	13.97	13.97	-0.07%	6,333,271
Jan 12, 2026	13.90	13.98	13.86	13.98	13.98	0.14%	6,419,633
Jan 9, 2026	13.94	14.03	13.87	13.96	13.96	0.14%	4,358,837
Jan 8, 2026	13.95	13.97	13.84	13.94	13.94	0.36%	3,547,993
Jan 7, 2026	14.02	14.12	13.89	13.89	13.89	-0.86%	5,732,260