CEVIA Enviro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.19	12.21	11.89	11.89	11.89	-2.70%	6,144,283
Sep 10, 2026	12.20	12.24	12.15	12.22	12.22	-	2,187,001
Sep 9, 2026	12.24	12.24	12.17	12.22	12.22	-0.08%	2,090,500
Sep 8, 2026	12.15	12.25	12.13	12.23	12.23	0.58%	2,671,035
Sep 7, 2026	12.17	12.23	12.12	12.16	12.16	-	2,463,176
Sep 4, 2026	12.13	12.26	12.13	12.16	12.16	0.41%	3,357,296
Sep 3, 2026	12.11	12.21	12.09	12.11	12.11	0.08%	3,777,093
Sep 2, 2026	12.23	12.23	12.07	12.10	12.10	-1.14%	3,377,404
Sep 1, 2026	12.16	12.25	12.11	12.24	12.24	0.74%	3,767,449
Aug 31, 2026	12.23	12.28	12.14	12.15	12.15	-0.98%	3,976,930
Aug 28, 2026	12.25	12.29	12.22	12.27	12.27	-0.24%	2,975,208
Aug 27, 2026	12.22	12.33	12.14	12.30	12.30	0.33%	4,962,717
Aug 26, 2026	12.14	12.32	12.12	12.26	12.26	0.91%	4,919,522
Aug 25, 2026	12.09	12.18	12.05	12.15	12.15	0.41%	5,058,120
Aug 24, 2026	12.24	12.24	12.01	12.10	12.10	-1.63%	7,913,833
Aug 21, 2026	12.20	12.40	12.18	12.30	12.30	-5.53%	12,214,782
Aug 20, 2026	12.85	13.09	12.81	13.02	13.02	0.85%	4,572,710
Aug 19, 2026	12.70	12.94	12.65	12.91	12.91	1.33%	5,117,532
Aug 18, 2026	12.72	12.77	12.66	12.74	12.74	0.16%	3,330,500
Aug 17, 2026	12.68	12.74	12.55	12.72	12.72	0.39%	2,806,414
Aug 14, 2026	12.74	12.77	12.63	12.67	12.67	-0.63%	2,214,400
Aug 13, 2026	12.86	12.89	12.74	12.75	12.75	-0.78%	2,787,900
Aug 12, 2026	12.88	12.91	12.76	12.85	12.85	-	2,507,931
Aug 11, 2026	12.95	13.02	12.85	12.85	12.85	-0.93%	2,913,600
Aug 10, 2026	12.82	13.04	12.82	12.97	12.97	0.86%	4,162,301
Aug 7, 2026	12.86	12.88	12.75	12.86	12.86	0.08%	3,860,799
Aug 6, 2026	12.91	12.93	12.72	12.85	12.85	-0.62%	4,374,100
Aug 5, 2026	13.08	13.11	12.89	12.93	12.93	-1.00%	4,843,808
Aug 4, 2026	13.24	13.30	13.05	13.06	13.06	-1.36%	5,125,200
Aug 3, 2026	12.94	13.30	12.91	13.24	13.24	2.32%	6,466,430
Jul 31, 2026	12.86	12.98	12.82	12.94	12.94	-	4,688,348
Jul 30, 2026	12.75	12.95	12.71	12.94	12.94	1.33%	5,379,015
Jul 29, 2026	12.60	12.86	12.58	12.77	12.77	1.27%	5,506,299
Jul 28, 2026	12.58	12.65	12.48	12.61	12.61	-0.32%	4,119,457
Jul 27, 2026	12.55	12.66	12.48	12.65	12.65	1.04%	3,865,300
Jul 24, 2026	12.65	12.73	12.51	12.52	12.52	-1.57%	4,078,964
Jul 23, 2026	12.53	12.74	12.49	12.72	12.72	1.19%	5,198,100
Jul 22, 2026	12.54	12.58	12.36	12.57	12.57	0.16%	5,938,857
Jul 21, 2026	12.53	12.74	12.50	12.55	12.55	0.24%	7,220,141
Jul 20, 2026	12.37	12.66	12.36	12.52	12.52	1.38%	6,316,635
Jul 17, 2026	12.53	12.73	12.35	12.35	12.35	-1.83%	7,017,292
Jul 16, 2026	12.63	12.84	12.50	12.58	12.58	-0.55%	5,125,612
Jul 15, 2026	12.43	12.65	12.41	12.65	12.65	1.36%	5,104,940
Jul 14, 2026	12.20	12.58	12.13	12.48	12.48	2.21%	5,410,490
Jul 13, 2026	12.23	12.36	12.17	12.21	12.21	-0.49%	4,135,620
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