Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.93	1.00	0.93	0.96	0.96	5.49%	394,547
Nov 19, 2025	0.91	0.92	0.91	0.91	0.91	1.11%	57,920
Nov 18, 2025	0.91	0.92	0.88	0.90	0.90	3.45%	108,232
Nov 17, 2025	0.89	0.90	0.86	0.87	0.87	-2.25%	145,180
Nov 14, 2025	0.88	0.91	0.88	0.89	0.89	2.30%	97,127
Nov 13, 2025	0.90	0.91	0.87	0.87	0.87	-3.33%	161,923
Nov 12, 2025	0.93	0.93	0.89	0.90	0.90	-	93,861
Nov 11, 2025	0.94	0.94	0.89	0.90	0.90	-1.10%	109,673
Nov 10, 2025	0.87	0.95	0.87	0.91	0.91	4.60%	105,611
Nov 7, 2025	0.92	0.99	0.86	0.87	0.87	-4.40%	611,437
Nov 6, 2025	0.91	0.92	0.91	0.91	0.91	-	98,395
Nov 5, 2025	0.91	0.92	0.90	0.91	0.91	2.25%	111,004
Nov 4, 2025	0.93	0.93	0.89	0.89	0.89	-3.26%	110,717
Nov 3, 2025	0.94	0.98	0.90	0.92	0.92	1.10%	232,986
Oct 31, 2025	0.85	0.96	0.83	0.91	0.91	5.81%	238,637
Oct 30, 2025	0.84	0.86	0.82	0.86	0.86	4.88%	108,174
Oct 29, 2025	0.82	0.85	0.82	0.82	0.82	-3.53%	84,744
Oct 28, 2025	0.83	0.86	0.81	0.85	0.85	2.41%	156,840
Oct 27, 2025	0.71	0.85	0.71	0.83	0.83	15.28%	555,059
Oct 24, 2025	0.72	0.75	0.72	0.72	0.72	-2.70%	167,985
Oct 23, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	73,178
Oct 22, 2025	0.72	0.74	0.72	0.73	0.73	2.82%	113,790
Oct 21, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	52,212
Oct 20, 2025	0.72	0.73	0.70	0.73	0.73	2.82%	42,235
Oct 17, 2025	0.75	0.75	0.69	0.71	0.71	-4.05%	121,371
Oct 16, 2025	0.73	0.75	0.71	0.74	0.74	-	34,041
Oct 15, 2025	0.72	0.75	0.71	0.74	0.74	4.23%	179,149
Oct 14, 2025	0.68	0.76	0.68	0.71	0.71	1.43%	78,761
Oct 10, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	137,888
Oct 9, 2025	0.78	0.78	0.70	0.71	0.71	-7.79%	51,338
Oct 8, 2025	0.78	0.78	0.74	0.77	0.77	1.32%	28,113
Oct 7, 2025	0.76	0.77	0.70	0.76	0.76	-	213,779
Oct 6, 2025	0.73	0.77	0.70	0.76	0.76	1.33%	309,208
Oct 3, 2025	0.75	0.75	0.72	0.75	0.75	4.17%	42,762
Oct 2, 2025	0.73	0.73	0.71	0.72	0.72	-2.70%	36,615
Oct 1, 2025	0.72	0.77	0.72	0.74	0.74	-1.33%	225,529
Sep 30, 2025	0.73	0.75	0.71	0.75	0.75	-1.32%	28,022
Sep 29, 2025	0.70	0.76	0.69	0.76	0.76	7.04%	216,217
Sep 26, 2025	0.68	0.71	0.68	0.71	0.71	1.43%	142,625
Sep 25, 2025	0.66	0.70	0.66	0.70	0.70	6.06%	1,158,348
Sep 24, 2025	0.66	0.67	0.64	0.66	0.66	-1.49%	35,346
Sep 23, 2025	0.66	0.67	0.65	0.67	0.67	-	39,501
Sep 22, 2025	0.69	0.69	0.65	0.67	0.67	-4.29%	51,139
Sep 19, 2025	0.69	0.70	0.67	0.70	0.70	-	91,898
Sep 18, 2025	0.68	0.70	0.68	0.70	0.70	-	28,303
Sep 17, 2025	0.69	0.70	0.69	0.70	0.70	-	13,749
Sep 16, 2025	0.74	0.74	0.69	0.70	0.70	-4.11%	155,214
Sep 15, 2025	0.69	0.75	0.69	0.73	0.73	7.35%	152,132
Sep 12, 2025	0.66	0.71	0.66	0.68	0.68	-	362,270
Sep 11, 2025	0.68	0.68	0.67	0.68	0.68	-	4,794