CEVIA Enviro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.25	12.37	12.09	12.27	12.27	-	3,162,900
Jul 9, 2026	12.32	12.44	12.15	12.27	12.27	-1.05%	3,637,565
Jul 8, 2026	12.30	12.47	12.16	12.40	12.40	0.73%	3,091,952
Jul 7, 2026	12.62	12.62	12.25	12.31	12.31	-2.38%	3,065,719
Jul 6, 2026	12.51	12.69	12.42	12.61	12.61	1.69%	5,652,549
Jul 3, 2026	12.29	12.52	12.29	12.40	12.40	0.90%	3,163,150
Jul 2, 2026	12.26	12.47	12.20	12.29	12.29	0.24%	3,325,710
Jul 1, 2026	12.05	12.27	11.98	12.26	12.26	1.91%	4,366,220
Jun 30, 2026	12.28	12.35	11.98	12.03	12.03	-2.75%	3,840,848
Jun 29, 2026	12.28	12.37	12.01	12.37	12.37	0.73%	3,291,789
Jun 26, 2026	12.49	12.57	12.22	12.28	12.28	-1.92%	2,379,870
Jun 25, 2026	12.61	12.65	12.39	12.52	12.52	-1.34%	2,803,448
Jun 24, 2026	12.85	12.87	12.62	12.69	12.69	-0.94%	2,866,157
Jun 23, 2026	12.73	13.01	12.71	12.81	12.81	0.47%	5,166,671
Jun 22, 2026	12.61	12.78	12.32	12.75	12.75	1.11%	4,461,757
Jun 18, 2026	12.67	12.71	12.51	12.61	12.61	-0.47%	2,252,500
Jun 17, 2026	12.66	12.84	12.61	12.67	12.67	-0.55%	3,477,077
Jun 16, 2026	12.80	12.80	12.60	12.74	12.74	-0.78%	3,459,220
Jun 15, 2026	12.88	12.96	12.80	12.84	12.84	-0.31%	3,307,529
Jun 12, 2026	12.79	12.93	12.52	12.88	12.88	1.50%	4,773,127
Jun 11, 2026	12.41	12.87	12.18	12.69	12.69	2.26%	6,191,230
Jun 10, 2026	12.23	12.43	12.23	12.41	12.41	1.11%	2,870,980
Jun 9, 2026	12.79	12.82	12.61	12.66	12.27	-0.86%	3,136,562
Jun 8, 2026	12.79	12.85	12.50	12.77	12.38	-1.08%	5,282,520
Jun 5, 2026	12.89	13.02	12.80	12.91	12.52	0.70%	3,540,150
Jun 4, 2026	13.20	13.26	12.78	12.82	12.43	-2.88%	4,487,492
Jun 3, 2026	13.35	13.38	13.10	13.20	12.80	-1.35%	4,486,430
Jun 2, 2026	13.50	13.60	13.38	13.38	12.97	-0.89%	4,284,307
Jun 1, 2026	13.25	13.55	13.13	13.50	13.09	2.43%	5,048,276
May 29, 2026	13.01	13.33	12.98	13.18	12.78	1.46%	5,285,600
May 28, 2026	13.08	13.16	12.86	12.99	12.59	-0.54%	4,161,000
May 27, 2026	13.33	13.33	13.01	13.06	12.66	-2.03%	4,404,650
May 26, 2026	13.40	13.41	13.19	13.33	12.92	-0.67%	4,403,486
May 25, 2026	13.54	13.58	13.36	13.42	13.01	-0.45%	3,615,895
May 22, 2026	13.42	13.56	13.29	13.48	13.07	0.45%	4,654,791
May 21, 2026	13.66	13.83	13.39	13.42	13.01	-1.76%	5,214,021
May 20, 2026	13.85	13.85	13.55	13.66	13.24	-1.73%	4,994,425
May 19, 2026	13.78	13.94	13.70	13.90	13.48	0.80%	5,474,270
May 18, 2026	13.70	13.86	13.70	13.79	13.37	0.07%	5,728,680
May 15, 2026	14.01	14.15	13.65	13.78	13.36	-1.64%	8,003,930
May 14, 2026	14.29	14.32	14.01	14.01	13.58	-1.55%	6,525,340
May 13, 2026	14.00	14.44	13.99	14.23	13.80	1.50%	8,835,916
May 12, 2026	14.09	14.16	14.01	14.02	13.59	-0.64%	4,823,240
May 11, 2026	14.15	14.18	14.03	14.11	13.68	-0.21%	6,256,040
May 8, 2026	14.14	14.30	14.10	14.14	13.71	-0.14%	4,808,550
May 7, 2026	14.14	14.18	14.06	14.16	13.73	0.14%	5,744,600
May 6, 2026	14.12	14.17	14.03	14.14	13.71	0.21%	6,838,646
Apr 30, 2026	14.08	14.17	14.01	14.11	13.68	-0.28%	6,655,499
Apr 29, 2026	14.14	14.22	14.05	14.15	13.72	-	6,947,420
Apr 28, 2026	14.07	14.16	14.00	14.15	13.72	0.57%	6,597,118