Corvex, Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
5.01
-0.25 (-4.75%)
At close: Nov 6, 2026, 4:00 PM EST
5.00
-0.01 (-0.13%)
After-hours: Nov 6, 2026, 7:41 PM EST
Corvex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.45 | 5.89 | 4.87 | 5.01 | 5.01 | -4.75% | 164,385 |
| Nov 5, 2026 | 6.35 | 6.50 | 5.12 | 5.26 | 5.26 | -17.81% | 182,948 |
| Nov 4, 2026 | 6.83 | 6.83 | 6.35 | 6.40 | 6.40 | -3.76% | 44,234 |
| Nov 3, 2026 | 6.17 | 7.06 | 6.07 | 6.65 | 6.65 | 6.91% | 108,387 |
| Nov 2, 2026 | 6.80 | 6.89 | 6.07 | 6.22 | 6.22 | -6.89% | 87,165 |
| Oct 30, 2026 | 6.95 | 7.39 | 6.47 | 6.68 | 6.68 | -7.48% | 124,224 |
| Oct 29, 2026 | 7.19 | 7.51 | 7.08 | 7.22 | 7.22 | -1.23% | 45,481 |
| Oct 28, 2026 | 7.03 | 7.57 | 7.03 | 7.31 | 7.31 | 3.39% | 94,078 |
| Oct 27, 2026 | 7.65 | 8.09 | 7.04 | 7.07 | 7.07 | -6.61% | 125,222 |
| Oct 26, 2026 | 8.57 | 8.84 | 7.56 | 7.57 | 7.57 | -10.52% | 156,805 |
| Oct 23, 2026 | 7.97 | 8.63 | 7.88 | 8.46 | 8.46 | 4.83% | 78,782 |
| Oct 22, 2026 | 8.26 | 8.32 | 7.56 | 8.07 | 8.07 | -4.50% | 74,615 |
| Oct 21, 2026 | 8.59 | 8.89 | 8.22 | 8.45 | 8.45 | -1.05% | 60,294 |
| Oct 20, 2026 | 8.11 | 8.78 | 8.02 | 8.54 | 8.54 | 4.15% | 57,819 |
| Oct 19, 2026 | 8.12 | 8.70 | 8.00 | 8.20 | 8.20 | 2.37% | 81,633 |
| Oct 16, 2026 | 8.27 | 8.93 | 8.01 | 8.01 | 8.01 | -4.76% | 54,880 |
| Oct 15, 2026 | 8.20 | 8.50 | 7.19 | 8.41 | 8.41 | -5.40% | 154,146 |
| Oct 14, 2026 | 9.12 | 9.43 | 8.77 | 8.89 | 8.89 | -2.84% | 57,562 |
| Oct 13, 2026 | 9.55 | 9.66 | 9.15 | 9.15 | 9.15 | -4.19% | 29,437 |
| Oct 12, 2026 | 9.93 | 9.93 | 9.42 | 9.55 | 9.55 | -2.95% | 55,696 |
| Oct 9, 2026 | 9.93 | 10.19 | 9.75 | 9.84 | 9.84 | 0.31% | 50,613 |
| Oct 8, 2026 | 10.13 | 10.13 | 9.63 | 9.81 | 9.81 | -1.90% | 68,117 |
| Oct 7, 2026 | 10.62 | 10.82 | 9.83 | 10.00 | 10.00 | -5.57% | 99,669 |
| Oct 6, 2026 | 11.35 | 11.45 | 10.52 | 10.59 | 10.59 | -6.70% | 134,237 |
| Oct 5, 2026 | 11.73 | 11.80 | 10.90 | 11.35 | 11.35 | -2.58% | 93,213 |
| Oct 2, 2026 | 11.57 | 11.89 | 11.25 | 11.65 | 11.65 | 1.84% | 110,342 |
| Oct 1, 2026 | 11.70 | 11.97 | 11.25 | 11.44 | 11.44 | -2.64% | 104,129 |
| Sep 30, 2026 | 11.76 | 12.04 | 11.59 | 11.75 | 11.75 | -0.51% | 97,908 |
| Sep 29, 2026 | 11.18 | 11.99 | 11.16 | 11.81 | 11.81 | 5.07% | 121,382 |
| Sep 28, 2026 | 11.37 | 11.98 | 11.17 | 11.24 | 11.24 | -4.50% | 92,309 |
| Sep 25, 2026 | 11.95 | 11.98 | 11.13 | 11.77 | 11.77 | -1.75% | 170,579 |
| Sep 24, 2026 | 11.28 | 12.04 | 11.22 | 11.98 | 11.98 | 4.90% | 198,875 |
| Sep 23, 2026 | 10.78 | 11.71 | 10.69 | 11.42 | 11.42 | 4.67% | 207,346 |
| Sep 22, 2026 | 11.17 | 11.75 | 10.80 | 10.91 | 10.91 | -3.37% | 157,393 |
| Sep 21, 2026 | 11.08 | 11.40 | 10.72 | 11.29 | 11.29 | 2.54% | 150,971 |
| Sep 18, 2026 | 10.25 | 11.25 | 10.01 | 11.01 | 11.01 | 8.90% | 1,019,991 |
| Sep 17, 2026 | 11.07 | 11.35 | 10.01 | 10.11 | 10.11 | -7.42% | 239,005 |
| Sep 16, 2026 | 10.92 | 11.00 | 10.47 | 10.92 | 10.92 | 1.96% | 228,977 |
| Sep 15, 2026 | 10.88 | 11.09 | 10.66 | 10.71 | 10.71 | -2.55% | 59,793 |
| Sep 14, 2026 | 11.00 | 11.50 | 10.67 | 10.99 | 10.99 | -1.26% | 124,673 |
| Sep 11, 2026 | 11.83 | 12.10 | 11.05 | 11.13 | 11.13 | -3.89% | 261,106 |
| Sep 10, 2026 | 13.47 | 13.80 | 11.22 | 11.58 | 11.58 | -16.39% | 216,257 |
| Sep 9, 2026 | 14.63 | 14.98 | 13.60 | 13.85 | 13.85 | -6.98% | 132,120 |
| Sep 8, 2026 | 14.94 | 16.15 | 14.40 | 14.89 | 14.89 | 1.02% | 295,505 |
| Sep 4, 2026 | 14.30 | 15.00 | 14.00 | 14.74 | 14.74 | 2.93% | 228,788 |
| Sep 3, 2026 | 14.71 | 14.85 | 13.51 | 14.32 | 14.32 | -1.10% | 146,929 |
| Sep 2, 2026 | 12.28 | 15.20 | 12.28 | 14.48 | 14.48 | 13.04% | 556,833 |
| Sep 1, 2026 | 10.09 | 12.95 | 9.99 | 12.81 | 12.81 | 16.99% | 810,443 |
| Aug 31, 2026 | 15.09 | 15.12 | 10.72 | 10.95 | 10.95 | -4.70% | 6,975,007 |
| Aug 28, 2026 | 11.05 | 11.80 | 10.69 | 11.49 | 11.49 | 2.96% | 58,568 |