Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.35	0.40	0.35	0.40	-	1.28%	479,545
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
Apr 1, 2025	0.34	0.34	0.32	0.33	-	-2.94%	79,800
Mar 31, 2025	0.34	0.34	0.33	0.34	-	-2.86%	34,300
Mar 28, 2025	0.37	0.37	0.32	0.35	-	-5.41%	115,900
Mar 27, 2025	0.34	0.38	0.34	0.37	-	8.82%	320,500
Mar 26, 2025	0.33	0.34	0.33	0.34	-	3.03%	42,500
Mar 25, 2025	0.33	0.33	0.32	0.33	-	3.13%	100,700
Mar 24, 2025	0.31	0.33	0.31	0.32	-	6.67%	256,400
Mar 21, 2025	0.27	0.31	0.27	0.30	-	7.14%	322,500
Mar 20, 2025	0.27	0.28	0.26	0.28	-	3.70%	299,600
Mar 19, 2025	0.28	0.28	0.27	0.27	-	-	31,700
Mar 18, 2025	0.27	0.28	0.27	0.27	-	3.85%	53,600
Mar 17, 2025	0.26	0.27	0.26	0.26	-	-	128,200
Mar 14, 2025	0.27	0.27	0.26	0.26	-	-3.70%	133,300
Mar 13, 2025	0.27	0.27	0.27	0.27	-	3.85%	1,500
Mar 12, 2025	0.27	0.27	0.26	0.26	-	-3.70%	60,300
Mar 11, 2025	0.28	0.28	0.27	0.27	-	-3.57%	30,200
Mar 10, 2025	0.26	0.28	0.26	0.28	-	7.69%	83,400
Mar 7, 2025	0.25	0.26	0.25	0.26	-	-	17,500
Mar 6, 2025	0.27	0.27	0.26	0.26	-	-3.70%	1,500