Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.27	2.35	2.26	2.33	-	1.75%	337,021
Sep 25, 2026	2.35	2.35	2.22	2.29	2.29	-2.55%	730,794
Sep 24, 2026	2.39	2.42	2.33	2.35	2.35	-1.26%	428,789
Sep 23, 2026	2.41	2.45	2.34	2.38	2.38	0.42%	943,115
Sep 22, 2026	2.25	2.40	2.20	2.37	2.37	4.41%	777,802
Sep 21, 2026	2.30	2.30	2.23	2.27	2.27	-1.30%	712,276
Sep 18, 2026	2.30	2.31	2.26	2.30	2.30	0.88%	951,235
Sep 17, 2026	2.25	2.29	2.22	2.28	2.28	1.79%	431,863
Sep 16, 2026	2.21	2.25	2.17	2.24	2.24	0.45%	719,294
Sep 15, 2026	2.21	2.23	2.15	2.23	2.23	1.36%	655,558
Sep 14, 2026	2.23	2.25	2.18	2.20	2.20	-0.90%	440,008
Sep 11, 2026	2.17	2.23	2.11	2.22	2.22	1.83%	277,001
Sep 10, 2026	2.21	2.22	2.15	2.18	2.18	-	440,740
Sep 9, 2026	2.10	2.19	2.10	2.18	2.18	4.31%	357,621
Sep 8, 2026	2.07	2.12	2.02	2.09	2.09	1.46%	367,083
Sep 4, 2026	2.14	2.14	2.01	2.06	2.06	-3.29%	775,696
Sep 3, 2026	2.22	2.25	2.11	2.13	2.13	-4.05%	357,809
Sep 2, 2026	2.22	2.24	2.14	2.22	2.22	2.30%	487,827
Sep 1, 2026	2.22	2.24	2.13	2.17	2.17	-1.36%	577,469
Aug 31, 2026	2.31	2.33	2.17	2.20	2.20	-3.93%	648,156
Aug 28, 2026	2.23	2.29	2.19	2.29	2.29	5.05%	946,489
Aug 27, 2026	1.94	2.20	1.92	2.18	2.18	12.37%	1,705,450
Aug 26, 2026	1.85	1.94	1.85	1.94	1.94	4.30%	490,357
Aug 25, 2026	1.87	1.88	1.84	1.86	1.86	-1.59%	181,980
Aug 24, 2026	1.87	1.90	1.83	1.89	1.89	1.07%	363,087
Aug 21, 2026	1.83	1.87	1.82	1.87	1.87	2.19%	188,436
Aug 20, 2026	1.83	1.87	1.80	1.83	1.83	0.55%	493,954
Aug 19, 2026	1.82	1.86	1.82	1.82	1.82	0.55%	203,172
Aug 18, 2026	1.86	1.87	1.81	1.81	1.81	-2.16%	240,264
Aug 17, 2026	1.90	1.93	1.81	1.85	1.85	-2.63%	914,733
Aug 14, 2026	1.90	1.93	1.87	1.90	1.90	-	435,452
Aug 13, 2026	1.88	1.94	1.87	1.90	1.90	1.60%	440,763
Aug 12, 2026	1.96	1.97	1.82	1.87	1.87	-2.09%	672,852
Aug 11, 2026	1.92	1.95	1.88	1.91	1.91	0.53%	817,113
Aug 10, 2026	1.85	1.92	1.84	1.90	1.90	3.26%	566,977
Aug 7, 2026	1.91	1.91	1.81	1.84	1.84	-4.17%	366,551
Aug 6, 2026	1.94	1.97	1.88	1.92	1.92	1.59%	620,311
Aug 5, 2026	1.92	1.93	1.80	1.89	1.89	0.53%	656,240
Aug 4, 2026	1.74	1.95	1.74	1.88	1.88	5.03%	942,259
Jul 31, 2026	1.66	1.79	1.65	1.79	1.79	7.19%	490,612
Jul 30, 2026	1.58	1.70	1.57	1.67	1.67	6.37%	297,066
Jul 29, 2026	1.57	1.64	1.56	1.57	1.57	-	616,746
Jul 28, 2026	1.67	1.67	1.53	1.57	1.57	-6.55%	1,413,461
Jul 27, 2026	1.72	1.73	1.66	1.68	1.68	-4.00%	627,763
Jul 24, 2026	1.77	1.82	1.72	1.75	1.75	-1.13%	1,120,581
Jul 23, 2026	1.74	1.80	1.72	1.77	1.77	3.51%	1,299,301
Jul 22, 2026	1.64	1.72	1.64	1.71	1.71	4.91%	1,027,699
Jul 21, 2026	1.59	1.64	1.56	1.63	1.63	2.52%	860,640
Jul 20, 2026	1.60	1.60	1.54	1.59	1.59	-1.24%	775,678
Jul 17, 2026	1.53	1.61	1.52	1.61	1.61	5.23%	985,989