CEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.06	10.10	10.06	10.08	10.08	0.20%	43,463
Jan 17, 2025	10.05	10.06	10.03	10.06	10.06	0.20%	22,966
Jan 16, 2025	10.00	10.04	9.98	10.04	10.04	0.60%	29,776
Jan 15, 2025	9.98	10.02	9.98	9.98	9.98	0.55%	35,067
Jan 14, 2025	9.92	9.94	9.92	9.93	9.93	-0.35%	7,479
Jan 13, 2025	9.95	10.01	9.91	9.96	9.96	-0.60%	39,201
Jan 10, 2025	10.10	10.10	10.02	10.02	9.97	-1.18%	46,021
Jan 8, 2025	10.14	10.16	10.14	10.14	10.09	-0.20%	30,397
Jan 7, 2025	10.15	10.18	10.12	10.16	10.11	-0.20%	27,458
Jan 6, 2025	10.19	10.20	10.14	10.18	10.13	-0.20%	32,722
Jan 3, 2025	10.14	10.23	10.13	10.20	10.15	0.59%	47,656
Jan 2, 2025	10.10	10.17	10.09	10.14	10.09	1.00%	43,765
Dec 31, 2024	10.02	10.09	10.02	10.04	9.99	0.30%	40,467
Dec 30, 2024	10.03	10.06	10.01	10.01	9.96	-0.10%	67,368
Dec 27, 2024	10.11	10.11	10.01	10.02	9.97	-1.09%	98,663
Dec 26, 2024	10.13	10.15	10.09	10.13	10.08	0.30%	40,946
Dec 24, 2024	10.06	10.10	10.04	10.10	10.05	0.40%	17,008
Dec 23, 2024	10.07	10.16	10.01	10.06	10.01	-0.10%	69,656
Dec 20, 2024	10.15	10.16	10.06	10.07	10.02	-0.30%	31,308
Dec 19, 2024	10.13	10.19	10.08	10.10	10.05	-1.08%	59,969
Dec 18, 2024	10.33	10.33	10.17	10.21	10.16	-0.97%	75,241
Dec 17, 2024	10.44	10.44	10.28	10.31	10.26	-1.06%	72,292
Dec 16, 2024	10.55	10.55	10.41	10.42	10.37	-1.04%	53,027
Dec 13, 2024	10.56	10.56	10.50	10.53	10.48	-0.66%	12,765
Dec 12, 2024	10.69	10.69	10.57	10.60	10.55	-1.40%	39,086
Dec 11, 2024	10.75	10.75	10.70	10.75	10.65	0.47%	7,547
Dec 10, 2024	10.69	10.73	10.68	10.70	10.60	0.28%	29,667
Dec 9, 2024	10.70	10.70	10.67	10.67	10.57	-	2,619
Dec 6, 2024	10.68	10.70	10.67	10.67	10.57	0.28%	5,144
Dec 5, 2024	10.63	10.66	10.63	10.64	10.54	-0.37%	13,078
Dec 4, 2024	10.66	10.70	10.61	10.68	10.58	0.75%	18,983
Dec 3, 2024	10.65	10.70	10.60	10.60	10.50	-0.28%	5,672
Dec 2, 2024	10.68	10.69	10.60	10.63	10.53	-0.19%	17,042
Nov 29, 2024	10.59	10.65	10.59	10.65	10.55	0.28%	10,633
Nov 27, 2024	10.45	10.63	10.45	10.62	10.52	1.63%	62,363
Nov 26, 2024	10.40	10.45	10.40	10.45	10.35	0.10%	10,253
Nov 25, 2024	10.45	10.46	10.43	10.44	10.34	0.38%	20,025
Nov 22, 2024	10.39	10.43	10.39	10.40	10.30	-0.10%	14,843
Nov 21, 2024	10.34	10.43	10.34	10.41	10.31	0.29%	43,731
Nov 20, 2024	10.35	10.39	10.34	10.38	10.28	-0.05%	16,521
Nov 19, 2024	10.39	10.40	10.37	10.39	10.29	-0.05%	22,501
Nov 18, 2024	10.42	10.44	10.38	10.39	10.29	-0.19%	28,186
Nov 15, 2024	10.42	10.42	10.39	10.41	10.31	-0.10%	13,467
Nov 14, 2024	10.40	10.43	10.39	10.42	10.32	0.58%	44,070
Nov 13, 2024	10.43	10.45	10.36	10.36	10.26	-0.58%	88,778
Nov 12, 2024	10.55	10.55	10.42	10.42	10.32	-1.14%	44,156
Nov 11, 2024	10.52	10.67	10.52	10.54	10.44	0.33%	56,304
Nov 8, 2024	10.48	10.54	10.48	10.51	10.40	-0.05%	23,243
Nov 7, 2024	10.44	10.51	10.40	10.51	10.36	0.82%	32,362
Nov 6, 2024	10.46	10.49	10.40	10.43	10.28	-0.81%	20,395
Nov 5, 2024	10.50	10.53	10.50	10.51	10.36	0.10%	18,922
Nov 4, 2024	10.58	10.60	10.50	10.50	10.35	-0.10%	15,838
Nov 1, 2024	10.57	10.60	10.51	10.51	10.36	-0.38%	17,053
Oct 31, 2024	10.51	10.55	10.50	10.55	10.40	0.57%	11,340
Oct 30, 2024	10.49	10.53	10.48	10.49	10.34	0.19%	17,473
Oct 29, 2024	10.53	10.53	10.42	10.47	10.32	-0.19%	27,916
Oct 28, 2024	10.56	10.60	10.48	10.49	10.34	-0.66%	33,388
Oct 25, 2024	10.52	10.59	10.52	10.56	10.41	0.86%	15,945
Oct 24, 2024	10.48	10.57	10.47	10.47	10.32	-0.48%	33,414
Oct 23, 2024	10.62	10.70	10.50	10.52	10.37	-1.50%	63,200
Oct 22, 2024	10.73	10.73	10.66	10.68	10.53	-0.09%	50,327
Oct 21, 2024	10.81	10.81	10.69	10.69	10.54	-1.11%	56,131
Oct 18, 2024	10.81	10.83	10.80	10.81	10.66	0.09%	14,303
Oct 17, 2024	10.67	10.80	10.67	10.80	10.65	1.22%	64,395
Oct 16, 2024	10.68	10.75	10.67	10.67	10.52	-	36,216
Oct 15, 2024	10.69	10.78	10.66	10.67	10.52	0.28%	41,458
Oct 14, 2024	10.72	10.85	10.62	10.64	10.49	-0.37%	55,926
Oct 11, 2024	10.68	10.72	10.66	10.68	10.53	-0.37%	45,381
Oct 10, 2024	10.76	10.79	10.72	10.72	10.52	0.09%	34,923
Oct 9, 2024	10.72	10.75	10.71	10.71	10.51	-0.09%	29,842
Oct 8, 2024	10.77	10.81	10.72	10.72	10.52	-0.19%	39,784
Oct 7, 2024	10.84	10.84	10.73	10.74	10.54	-0.56%	47,592
Oct 4, 2024	10.81	10.83	10.77	10.80	10.60	-0.55%	57,503
Oct 3, 2024	10.87	10.87	10.80	10.86	10.65	-0.37%	61,938
Oct 2, 2024	10.88	10.90	10.87	10.90	10.69	-	40,820
Oct 1, 2024	10.88	10.92	10.86	10.90	10.69	0.28%	57,017
Sep 30, 2024	10.82	10.87	10.82	10.87	10.66	0.46%	30,078
Sep 27, 2024	10.83	10.83	10.78	10.82	10.62	0.37%	35,526
Sep 26, 2024	10.82	10.87	10.78	10.78	10.58	-0.28%	78,461
Sep 25, 2024	10.80	10.83	10.77	10.81	10.61	-0.18%	40,192
Sep 24, 2024	10.82	10.84	10.76	10.83	10.63	0.30%	48,241
Sep 23, 2024	10.84	10.87	10.78	10.80	10.59	-0.57%	80,316
Sep 20, 2024	10.87	10.93	10.82	10.86	10.65	0.28%	31,511
Sep 19, 2024	10.87	10.90	10.81	10.83	10.63	-0.55%	90,435
Sep 18, 2024	10.95	10.95	10.85	10.89	10.68	-0.09%	123,892
Sep 17, 2024	11.04	11.04	10.90	10.90	10.69	-0.86%	86,426
Sep 16, 2024	11.08	11.09	10.99	11.00	10.79	-0.41%	54,522
Sep 13, 2024	11.11	11.11	11.00	11.04	10.83	-0.54%	58,351
Sep 12, 2024	11.12	11.15	11.09	11.10	10.84	0.18%	58,796
Sep 11, 2024	11.07	11.08	11.03	11.08	10.82	0.73%	18,760
Sep 10, 2024	11.06	11.08	11.00	11.00	10.74	-0.27%	48,708
Sep 9, 2024	11.03	11.05	10.99	11.03	10.77	0.36%	28,967
Sep 6, 2024	11.06	11.09	10.99	10.99	10.73	-0.36%	29,420
Sep 5, 2024	10.96	11.09	10.96	11.03	10.77	0.27%	27,752
Sep 4, 2024	11.02	11.02	10.96	11.00	10.74	0.64%	15,695
Sep 3, 2024	11.02	11.02	10.93	10.93	10.68	0.28%	17,617
Aug 30, 2024	10.96	10.96	10.89	10.90	10.65	-0.27%	54,454
Aug 29, 2024	10.95	10.96	10.91	10.93	10.68	-0.18%	18,420
Aug 28, 2024	10.96	10.97	10.89	10.95	10.69	0.09%	21,729
Aug 27, 2024	10.96	10.96	10.91	10.94	10.68	-0.18%	6,782