Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.02	1.23	1.01	1.17	1.17	15.84%	997,795
Mar 5, 2026	1.01	1.02	0.98	1.01	1.01	3.06%	595,204
Mar 4, 2026	1.05	1.05	0.97	0.98	0.98	-2.00%	459,478
Mar 3, 2026	1.01	1.01	0.96	1.00	1.00	3.09%	435,642
Mar 2, 2026	0.98	1.00	0.97	0.97	0.97	-1.02%	666,888
Feb 27, 2026	0.94	0.98	0.94	0.98	0.98	5.38%	140,046
Feb 26, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	185,708
Feb 25, 2026	0.93	0.93	0.92	0.92	0.92	-	140,177
Feb 24, 2026	0.93	0.93	0.92	0.92	0.92	-	116,534
Feb 23, 2026	0.94	0.95	0.92	0.92	0.92	-	112,299
Feb 20, 2026	0.92	0.95	0.92	0.92	0.92	-3.16%	320,402
Feb 19, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	136,497
Feb 18, 2026	0.91	0.91	0.89	0.90	0.90	-	31,783
Feb 17, 2026	0.91	0.91	0.89	0.90	0.90	-	23,066
Feb 13, 2026	0.89	0.90	0.89	0.90	0.90	-	145,912
Feb 12, 2026	0.90	0.91	0.90	0.90	0.90	-	275,413
Feb 11, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	1,055,776
Feb 10, 2026	0.91	0.91	0.90	0.91	0.91	-	239,529
Feb 9, 2026	0.89	0.91	0.89	0.91	0.91	-	112,263
Feb 6, 2026	0.88	0.91	0.87	0.91	0.91	3.41%	267,404
Feb 5, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	85,853
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	-	8,403
Feb 3, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	109,642
Feb 2, 2026	0.89	0.90	0.88	0.89	0.89	-	55,391
Jan 30, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	414,219
Jan 29, 2026	0.93	0.93	0.88	0.90	0.90	-1.10%	159,354
Jan 28, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	401,786
Jan 27, 2026	0.90	0.90	0.86	0.87	0.87	-1.14%	164,936
Jan 26, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	149,480
Jan 23, 2026	0.91	0.91	0.89	0.90	0.90	-	196,609
Jan 22, 2026	0.90	0.92	0.90	0.90	0.90	-	146,068
Jan 21, 2026	0.88	0.92	0.87	0.90	0.90	3.45%	175,083
Jan 20, 2026	0.88	0.92	0.85	0.87	0.87	-1.14%	234,682
Jan 19, 2026	0.89	0.90	0.88	0.88	0.88	-	145,617
Jan 16, 2026	0.90	0.92	0.88	0.88	0.88	-2.22%	168,711
Jan 15, 2026	0.90	0.91	0.88	0.90	0.90	-1.10%	204,616
Jan 14, 2026	0.92	0.92	0.89	0.91	0.91	-	92,078
Jan 13, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	181,891
Jan 12, 2026	0.89	0.89	0.86	0.89	0.89	-1.67%	99,847
Jan 9, 2026	0.90	0.91	0.88	0.90	0.90	1.69%	40,105
Jan 8, 2026	0.87	0.89	0.85	0.89	0.89	1.72%	106,282
Jan 7, 2026	0.94	0.94	0.87	0.87	0.87	-2.25%	22,429
Jan 6, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	157,419
Jan 5, 2026	0.89	0.90	0.86	0.90	0.90	-2.17%	199,235
Jan 2, 2026	0.92	0.95	0.90	0.92	0.92	1.10%	195,726
Dec 31, 2025	0.90	0.91	0.88	0.91	0.91	-	184,783
Dec 30, 2025	0.91	0.91	0.88	0.91	0.91	2.25%	37,031
Dec 29, 2025	0.91	0.92	0.88	0.89	0.89	2.30%	150,442
Dec 24, 2025	0.90	0.90	0.87	0.87	0.87	-2.25%	7,026
Dec 23, 2025	0.88	0.92	0.88	0.89	0.89	-1.11%	53,116