CEVIA Enviro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.08	13.16	12.86	12.99	12.99	-0.54%	4,161,000
May 27, 2026	13.33	13.33	13.01	13.06	13.06	-2.03%	4,404,650
May 26, 2026	13.40	13.41	13.19	13.33	13.33	-0.67%	4,403,486
May 25, 2026	13.54	13.58	13.36	13.42	13.42	-0.45%	3,615,895
May 22, 2026	13.42	13.56	13.29	13.48	13.48	0.45%	4,654,791
May 21, 2026	13.66	13.83	13.39	13.42	13.42	-1.76%	5,214,021
May 20, 2026	13.85	13.85	13.55	13.66	13.66	-1.73%	4,994,425
May 19, 2026	13.78	13.94	13.70	13.90	13.90	0.80%	5,474,270
May 18, 2026	13.70	13.86	13.70	13.79	13.79	0.07%	5,728,680
May 15, 2026	14.01	14.15	13.65	13.78	13.78	-1.64%	8,003,930
May 14, 2026	14.29	14.32	14.01	14.01	14.01	-1.55%	6,525,340
May 13, 2026	14.00	14.44	13.99	14.23	14.23	1.50%	8,835,916
May 12, 2026	14.09	14.16	14.01	14.02	14.02	-0.64%	4,823,240
May 11, 2026	14.15	14.18	14.03	14.11	14.11	-0.21%	6,256,040
May 8, 2026	14.14	14.30	14.10	14.14	14.14	-0.14%	4,808,550
May 7, 2026	14.14	14.18	14.06	14.16	14.16	0.14%	5,744,600
May 6, 2026	14.12	14.17	14.03	14.14	14.14	0.21%	6,838,646
Apr 30, 2026	14.08	14.17	14.01	14.11	14.11	-0.28%	6,655,499
Apr 29, 2026	14.14	14.22	14.05	14.15	14.15	-	6,947,420
Apr 28, 2026	14.07	14.16	14.00	14.15	14.15	0.57%	6,597,118
Apr 27, 2026	14.09	14.21	13.98	14.07	14.07	-0.92%	7,312,430
Apr 24, 2026	14.28	14.51	13.94	14.20	14.20	-1.32%	13,862,050
Apr 23, 2026	14.13	14.47	14.12	14.39	14.39	5.42%	24,415,090
Apr 22, 2026	13.58	13.65	13.47	13.65	13.65	0.37%	6,594,350
Apr 21, 2026	13.53	13.65	13.49	13.60	13.60	0.15%	4,343,250
Apr 20, 2026	13.66	13.66	13.47	13.58	13.58	-0.88%	5,182,157
Apr 17, 2026	13.62	13.74	13.62	13.70	13.70	0.74%	5,943,260
Apr 16, 2026	13.50	13.64	13.47	13.60	13.60	0.67%	5,745,690
Apr 15, 2026	13.77	13.77	13.44	13.51	13.51	-1.75%	8,804,200
Apr 14, 2026	13.70	13.79	13.55	13.75	13.75	1.33%	5,707,540
Apr 13, 2026	13.55	13.61	13.48	13.57	13.57	-0.44%	2,727,498
Apr 10, 2026	13.58	13.73	13.54	13.63	13.63	1.04%	3,685,710
Apr 9, 2026	13.62	13.64	13.48	13.49	13.49	-1.53%	3,383,083
Apr 8, 2026	13.53	13.73	13.44	13.70	13.70	3.09%	5,851,560
Apr 7, 2026	13.28	13.42	13.18	13.29	13.29	0.15%	4,067,883
Apr 3, 2026	13.66	13.69	13.24	13.27	13.27	-3.00%	4,941,237
Apr 2, 2026	13.75	13.80	13.60	13.68	13.68	-0.65%	3,084,040
Apr 1, 2026	13.75	13.83	13.70	13.77	13.77	1.10%	4,880,390
Mar 31, 2026	13.73	13.82	13.60	13.62	13.62	-0.66%	4,098,161
Mar 30, 2026	13.63	13.74	13.42	13.71	13.71	-0.72%	4,891,768
Mar 27, 2026	13.70	13.86	13.68	13.81	13.81	-0.29%	5,310,200
Mar 26, 2026	13.89	13.98	13.70	13.85	13.85	-0.79%	5,934,300
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