Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.17	2.17	1.84	1.95	1.95	-8.45%	3,083,163
Nov 5, 2026	2.31	2.31	2.10	2.13	2.13	-7.79%	1,154,773
Nov 4, 2026	2.41	2.41	2.23	2.31	2.31	-5.33%	3,028,156
Nov 3, 2026	2.35	2.49	2.31	2.44	2.44	3.83%	734,150
Nov 2, 2026	2.51	2.52	2.33	2.35	2.35	-6.75%	1,022,093
Oct 30, 2026	2.58	2.62	2.48	2.52	2.52	-2.70%	551,751
Oct 29, 2026	2.65	2.66	2.59	2.59	2.59	-2.63%	326,965
Oct 28, 2026	2.57	2.67	2.57	2.66	2.66	3.91%	647,752
Oct 27, 2026	2.61	2.65	2.54	2.56	2.56	-2.29%	328,115
Oct 26, 2026	2.60	2.66	2.56	2.62	2.62	-	442,244
Oct 23, 2026	2.54	2.65	2.54	2.62	2.62	2.75%	264,944
Oct 22, 2026	2.66	2.67	2.54	2.55	2.55	-3.77%	413,019
Oct 21, 2026	2.50	2.68	2.50	2.65	2.65	4.33%	545,948
Oct 20, 2026	2.62	2.62	2.50	2.54	2.54	-2.31%	466,283
Oct 19, 2026	2.64	2.70	2.59	2.60	2.60	-2.26%	549,974
Oct 16, 2026	2.64	2.68	2.60	2.66	2.66	0.38%	307,850
Oct 15, 2026	2.61	2.68	2.52	2.65	2.65	1.15%	299,439
Oct 14, 2026	2.61	2.68	2.59	2.62	2.62	0.38%	583,016
Oct 13, 2026	2.60	2.70	2.58	2.61	2.61	-	685,525
Oct 9, 2026	2.42	2.64	2.41	2.61	2.61	8.75%	997,576
Oct 8, 2026	2.35	2.51	2.35	2.40	2.40	2.13%	851,120
Oct 7, 2026	2.27	2.37	2.27	2.35	2.35	3.07%	283,761
Oct 6, 2026	2.28	2.32	2.26	2.28	2.28	-1.30%	219,078
Oct 5, 2026	2.23	2.34	2.17	2.31	2.31	4.05%	497,620
Oct 2, 2026	2.17	2.24	2.15	2.22	2.22	1.83%	423,404
Oct 1, 2026	2.23	2.23	2.17	2.18	2.18	-2.24%	496,327
Sep 30, 2026	2.20	2.27	2.19	2.23	2.23	1.83%	419,025
Sep 29, 2026	2.28	2.29	2.18	2.19	2.19	-3.52%	343,719
Sep 28, 2026	2.27	2.35	2.26	2.27	2.27	-0.87%	517,480
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