CEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.35	10.39	10.34	10.38	10.38	-0.05%	16,521
Nov 19, 2024	10.39	10.40	10.37	10.39	10.39	-0.05%	22,501
Nov 18, 2024	10.42	10.44	10.38	10.39	10.39	-0.19%	28,186
Nov 15, 2024	10.42	10.42	10.39	10.41	10.41	-0.10%	13,467
Nov 14, 2024	10.40	10.43	10.39	10.42	10.42	0.58%	44,070
Nov 13, 2024	10.43	10.45	10.36	10.36	10.36	-0.58%	88,778
Nov 12, 2024	10.55	10.55	10.42	10.42	10.42	-1.14%	44,156
Nov 11, 2024	10.52	10.67	10.52	10.54	10.54	0.33%	56,304
Nov 8, 2024	10.48	10.54	10.48	10.51	10.51	-0.05%	23,243
Nov 7, 2024	10.44	10.51	10.40	10.51	10.46	0.82%	32,362
Nov 6, 2024	10.46	10.49	10.40	10.43	10.38	-0.81%	20,395
Nov 5, 2024	10.50	10.53	10.50	10.51	10.46	0.10%	18,922
Nov 4, 2024	10.58	10.60	10.50	10.50	10.45	-0.10%	15,838
Nov 1, 2024	10.57	10.60	10.51	10.51	10.46	-0.38%	17,053
Oct 31, 2024	10.51	10.55	10.50	10.55	10.50	0.57%	11,340
Oct 30, 2024	10.49	10.53	10.48	10.49	10.44	0.19%	17,473
Oct 29, 2024	10.53	10.53	10.42	10.47	10.42	-0.19%	27,916
Oct 28, 2024	10.56	10.60	10.48	10.49	10.44	-0.66%	33,388
Oct 25, 2024	10.52	10.59	10.52	10.56	10.51	0.86%	15,945
Oct 24, 2024	10.48	10.57	10.47	10.47	10.42	-0.48%	33,414
Oct 23, 2024	10.62	10.70	10.50	10.52	10.47	-1.50%	63,200
Oct 22, 2024	10.73	10.73	10.66	10.68	10.63	-0.09%	50,327
Oct 21, 2024	10.81	10.81	10.69	10.69	10.64	-1.11%	56,131
Oct 18, 2024	10.81	10.83	10.80	10.81	10.76	0.09%	14,303
Oct 17, 2024	10.67	10.80	10.67	10.80	10.75	1.22%	64,395
Oct 16, 2024	10.68	10.75	10.67	10.67	10.62	-	36,216
Oct 15, 2024	10.69	10.78	10.66	10.67	10.62	0.28%	41,458
Oct 14, 2024	10.72	10.85	10.62	10.64	10.59	-0.37%	55,926
Oct 11, 2024	10.68	10.72	10.66	10.68	10.63	-0.37%	45,381
Oct 10, 2024	10.76	10.79	10.72	10.72	10.62	0.09%	34,923
Oct 9, 2024	10.72	10.75	10.71	10.71	10.61	-0.09%	29,842
Oct 8, 2024	10.77	10.81	10.72	10.72	10.62	-0.19%	39,784
Oct 7, 2024	10.84	10.84	10.73	10.74	10.64	-0.56%	47,592
Oct 4, 2024	10.81	10.83	10.77	10.80	10.70	-0.55%	57,503
Oct 3, 2024	10.87	10.87	10.80	10.86	10.76	-0.37%	61,938
Oct 2, 2024	10.88	10.90	10.87	10.90	10.80	-	40,820
Oct 1, 2024	10.88	10.92	10.86	10.90	10.80	0.28%	57,017
Sep 30, 2024	10.82	10.87	10.82	10.87	10.77	0.46%	30,078
Sep 27, 2024	10.83	10.83	10.78	10.82	10.72	0.37%	35,526
Sep 26, 2024	10.82	10.87	10.78	10.78	10.68	-0.28%	78,461
Sep 25, 2024	10.80	10.83	10.77	10.81	10.71	-0.18%	40,192
Sep 24, 2024	10.82	10.84	10.76	10.83	10.73	0.30%	48,241
Sep 23, 2024	10.84	10.87	10.78	10.80	10.70	-0.57%	80,316
Sep 20, 2024	10.87	10.93	10.82	10.86	10.76	0.28%	31,511
Sep 19, 2024	10.87	10.90	10.81	10.83	10.73	-0.55%	90,435
Sep 18, 2024	10.95	10.95	10.85	10.89	10.79	-0.09%	123,892
Sep 17, 2024	11.04	11.04	10.90	10.90	10.80	-0.86%	86,426
Sep 16, 2024	11.08	11.09	10.99	11.00	10.89	-0.41%	54,522
Sep 13, 2024	11.11	11.11	11.00	11.04	10.94	-0.54%	58,351
Sep 12, 2024	11.12	11.15	11.09	11.10	10.95	0.18%	58,796
Sep 11, 2024	11.07	11.08	11.03	11.08	10.93	0.73%	18,760
Sep 10, 2024	11.06	11.08	11.00	11.00	10.85	-0.27%	48,708
Sep 9, 2024	11.03	11.05	10.99	11.03	10.88	0.36%	28,967
Sep 6, 2024	11.06	11.09	10.99	10.99	10.84	-0.36%	29,420
Sep 5, 2024	10.96	11.09	10.96	11.03	10.88	0.27%	27,752
Sep 4, 2024	11.02	11.02	10.96	11.00	10.85	0.64%	15,695
Sep 3, 2024	11.02	11.02	10.93	10.93	10.78	0.28%	17,617
Aug 30, 2024	10.96	10.96	10.89	10.90	10.75	-0.27%	54,454
Aug 29, 2024	10.95	10.96	10.91	10.93	10.78	-0.18%	18,420
Aug 28, 2024	10.96	10.97	10.89	10.95	10.80	0.09%	21,729
Aug 27, 2024	10.96	10.96	10.91	10.94	10.79	-0.18%	6,782
Aug 26, 2024	10.98	11.07	10.95	10.96	10.81	-0.09%	13,552
Aug 23, 2024	11.00	11.00	10.94	10.97	10.82	0.09%	13,912
Aug 22, 2024	11.01	11.02	10.95	10.96	10.81	-0.41%	32,936
Aug 21, 2024	11.04	11.07	10.99	11.01	10.85	-0.05%	10,386
Aug 20, 2024	11.02	11.04	10.99	11.01	10.86	0.18%	21,969
Aug 19, 2024	11.01	11.04	10.98	10.99	10.84	-0.27%	20,319
Aug 16, 2024	11.07	11.07	10.98	11.02	10.87	0.55%	13,311
Aug 15, 2024	11.07	11.08	10.95	10.96	10.81	-0.81%	22,414
Aug 14, 2024	11.05	11.11	11.05	11.05	10.90	-0.54%	18,239
Aug 13, 2024	11.03	11.13	11.03	11.11	10.96	0.73%	14,402
Aug 12, 2024	11.03	11.11	11.02	11.03	10.88	-0.54%	6,769
Aug 9, 2024	11.21	11.25	11.09	11.09	10.89	-0.61%	9,521
Aug 8, 2024	11.12	11.23	11.06	11.16	10.95	0.25%	20,620
Aug 7, 2024	11.28	11.29	11.05	11.13	10.93	-0.80%	15,646
Aug 6, 2024	11.02	11.23	11.02	11.22	11.02	2.37%	20,679
Aug 5, 2024	11.12	11.12	10.96	10.96	10.76	-1.62%	16,233
Aug 2, 2024	11.08	11.15	11.04	11.14	10.94	0.91%	26,302
Aug 1, 2024	11.03	11.09	11.03	11.04	10.84	0.73%	11,488
Jul 31, 2024	11.19	11.19	10.96	10.96	10.76	-0.09%	28,635
Jul 30, 2024	11.04	11.04	10.94	10.97	10.77	-0.63%	2,661
Jul 29, 2024	11.02	11.09	10.98	11.04	10.84	0.18%	16,074
Jul 26, 2024	10.98	11.05	10.98	11.02	10.82	0.92%	9,729
Jul 25, 2024	11.03	11.03	10.91	10.92	10.72	-	5,306
Jul 24, 2024	11.01	11.03	10.92	10.92	10.72	-0.19%	6,772
Jul 23, 2024	11.08	11.08	10.94	10.94	10.74	-0.54%	5,787
Jul 22, 2024	11.01	11.05	10.98	11.00	10.80	0.46%	9,876
Jul 19, 2024	11.00	11.03	10.95	10.95	10.75	-	4,317
Jul 18, 2024	11.05	11.05	10.95	10.95	10.75	-0.45%	9,938
Jul 17, 2024	11.02	11.02	10.91	11.00	10.80	0.09%	12,815
Jul 16, 2024	11.04	11.04	10.99	10.99	10.79	0.09%	5,403
Jul 15, 2024	11.05	11.06	10.94	10.98	10.78	-0.63%	16,122
Jul 12, 2024	11.06	11.10	11.00	11.05	10.85	-0.05%	24,547
Jul 11, 2024	11.08	11.08	11.02	11.06	10.85	0.65%	19,324
Jul 10, 2024	11.08	11.08	10.96	10.98	10.73	-0.01%	9,801
Jul 9, 2024	10.93	11.11	10.93	10.99	10.74	0.05%	15,809
Jul 8, 2024	11.00	11.00	10.95	10.98	10.73	0.14%	2,899
Jul 5, 2024	10.98	11.00	10.95	10.97	10.72	0.41%	8,059
Jul 3, 2024	10.96	10.96	10.92	10.92	10.67	0.09%	7,197
Jul 2, 2024	10.98	11.00	10.91	10.91	10.66	-0.18%	10,783