CEVIA Enviro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.07	14.18	13.80	13.82	-	-1.99%	5,734,495
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
Jan 6, 2026	14.06	14.06	13.94	14.01	14.01	-0.36%	5,542,270
Jan 5, 2026	13.84	14.11	13.84	14.06	14.06	2.48%	7,638,117
Dec 31, 2025	13.71	13.78	13.65	13.72	13.72	0.07%	2,948,836
Dec 30, 2025	13.66	13.74	13.60	13.71	13.71	-	2,943,188
Dec 29, 2025	13.81	13.87	13.70	13.71	13.71	-0.72%	2,968,560
Dec 26, 2025	13.80	13.89	13.77	13.81	13.81	0.15%	2,992,720
Dec 25, 2025	13.81	13.85	13.72	13.79	13.79	-	3,351,360
Dec 24, 2025	13.78	13.84	13.72	13.79	13.79	0.51%	2,691,180
Dec 23, 2025	13.77	13.95	13.69	13.72	13.72	-0.07%	3,738,620
Dec 22, 2025	13.77	13.81	13.68	13.73	13.73	-0.29%	2,728,100
Dec 19, 2025	13.58	13.85	13.56	13.77	13.77	1.40%	4,057,398
Dec 18, 2025	13.45	13.60	13.43	13.58	13.58	0.59%	2,190,498
Dec 17, 2025	13.35	13.54	13.27	13.50	13.50	1.05%	3,293,950
Dec 16, 2025	13.60	13.63	13.31	13.36	13.36	-1.76%	4,784,060
Dec 15, 2025	13.53	13.64	13.48	13.60	13.60	0.44%	2,907,811
Dec 12, 2025	13.50	13.66	13.48	13.54	13.54	0.37%	5,240,482
Dec 11, 2025	13.65	13.68	13.48	13.49	13.49	-1.10%	3,470,201
Dec 10, 2025	13.63	13.71	13.55	13.64	13.64	0.29%	3,058,700
Dec 9, 2025	13.81	13.86	13.59	13.60	13.60	-1.38%	3,942,163
Dec 8, 2025	13.88	13.91	13.78	13.79	13.79	-0.07%	4,269,813
Dec 5, 2025	13.72	13.84	13.64	13.80	13.80	0.51%	2,693,162
Dec 4, 2025	13.83	13.84	13.69	13.73	13.73	-0.51%	2,768,541
Dec 3, 2025	13.90	13.96	13.79	13.80	13.80	-0.72%	5,429,550
Dec 2, 2025	13.87	13.92	13.82	13.90	13.90	-0.07%	2,576,930
Dec 1, 2025	13.82	13.92	13.80	13.91	13.91	0.29%	3,597,003
Nov 28, 2025	13.72	13.87	13.63	13.87	13.87	1.02%	3,340,504
Nov 27, 2025	13.75	13.81	13.70	13.73	13.73	-0.15%	2,481,000
Nov 26, 2025	13.80	13.87	13.74	13.75	13.75	-0.15%	2,732,554
Nov 25, 2025	13.71	13.85	13.65	13.77	13.77	0.95%	3,886,450
Nov 24, 2025	13.72	13.75	13.58	13.64	13.64	-0.37%	3,837,230
Nov 21, 2025	14.08	14.09	13.68	13.69	13.69	-2.77%	7,217,760