Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.37	0.38	0.37	0.37	-	-2.63%	33,095
Jun 11, 2025	0.38	0.38	0.38	0.38	-	-	17,800
Jun 10, 2025	0.37	0.38	0.37	0.38	-	2.70%	15,100
Jun 9, 2025	0.37	0.37	0.35	0.37	-	-	19,500
Jun 6, 2025	0.36	0.37	0.36	0.37	-	2.78%	4,800
Jun 5, 2025	0.37	0.37	0.36	0.36	-	-2.70%	42,900
Jun 4, 2025	0.37	0.37	0.37	0.37	-	2.78%	10,000
Jun 3, 2025	0.36	0.37	0.35	0.36	-	-	52,900
Jun 2, 2025	0.37	0.37	0.36	0.36	-	-2.70%	29,300
May 30, 2025	0.38	0.38	0.36	0.37	-	-2.63%	88,600
May 29, 2025	0.38	0.38	0.38	0.38	-	-	1,200
May 28, 2025	0.38	0.38	0.38	0.38	-	-	5,400
May 27, 2025	0.38	0.38	0.38	0.38	-	-2.56%	3,400
May 26, 2025	0.39	0.39	0.39	0.39	-	2.63%	2,500
May 23, 2025	0.40	0.40	0.38	0.38	-	-	8,700
May 22, 2025	0.40	0.40	0.38	0.38	-	-7.32%	17,100
May 21, 2025	0.37	0.41	0.37	0.41	-	10.81%	123,500
May 20, 2025	0.35	0.37	0.35	0.37	-	5.71%	33,200
May 16, 2025	0.40	0.40	0.35	0.35	-	-12.50%	60,000
May 15, 2025	0.35	0.40	0.35	0.40	-	2.56%	479,500
May 14, 2025	0.46	0.47	0.39	0.39	-	-7.14%	47,700
May 13, 2025	0.38	0.53	0.35	0.42	-	27.27%	52,000
May 12, 2025	0.33	0.33	0.32	0.33	-	-	9,200
May 9, 2025	0.33	0.34	0.33	0.33	-	-2.94%	113,400
May 8, 2025	0.34	0.34	0.32	0.34	-	-	28,100
May 7, 2025	0.33	0.34	0.33	0.34	-	3.03%	36,500
May 6, 2025	0.33	0.33	0.33	0.33	-	3.13%	1,000
May 5, 2025	0.32	0.32	0.32	0.32	-	-	-
May 2, 2025	0.35	0.35	0.32	0.32	-	-3.03%	17,900
May 1, 2025	0.34	0.34	0.33	0.33	-	-2.94%	9,600
Apr 30, 2025	0.34	0.34	0.34	0.34	-	-2.86%	64,500
Apr 29, 2025	0.35	0.35	0.35	0.35	-	-	1,300
Apr 28, 2025	0.34	0.35	0.34	0.35	-	2.94%	28,700
Apr 25, 2025	0.33	0.34	0.33	0.34	-	-	7,100
Apr 24, 2025	0.34	0.34	0.33	0.34	-	-	24,500
Apr 23, 2025	0.34	0.34	0.34	0.34	-	3.03%	13,800
Apr 22, 2025	0.33	0.33	0.33	0.33	-	-	1,300
Apr 21, 2025	0.33	0.33	0.33	0.33	-	-	9,200
Apr 17, 2025	0.33	0.33	0.33	0.33	-	-	18,300
Apr 16, 2025	0.33	0.33	0.33	0.33	-	-2.94%	600
Apr 15, 2025	0.34	0.34	0.34	0.34	-	-	-
Apr 14, 2025	0.32	0.34	0.32	0.34	-	3.03%	19,200
Apr 11, 2025	0.31	0.33	0.31	0.33	-	3.13%	25,100
Apr 10, 2025	0.32	0.32	0.32	0.32	-	-	5,500
Apr 9, 2025	0.29	0.32	0.29	0.32	-	14.29%	51,100
Apr 8, 2025	0.31	0.32	0.28	0.28	-	-6.67%	134,600
Apr 7, 2025	0.28	0.30	0.28	0.30	-	7.14%	10,400
Apr 4, 2025	0.29	0.31	0.28	0.28	-	-9.68%	133,300
Apr 3, 2025	0.32	0.32	0.30	0.31	-	-6.06%	75,900
Apr 2, 2025	0.32	0.33	0.32	0.33	-	-	16,700