Corvex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	11.37	11.98	11.17	11.24	11.24	-4.50%	92,206
Sep 25, 2026	11.95	11.98	11.13	11.77	11.77	-1.75%	170,433
Sep 24, 2026	11.28	12.04	11.22	11.98	11.98	4.90%	197,866
Sep 23, 2026	10.78	11.71	10.69	11.42	11.42	4.67%	207,330
Sep 22, 2026	11.17	11.75	10.80	10.91	10.91	-3.37%	157,128
Sep 21, 2026	11.08	11.40	10.72	11.29	11.29	2.54%	150,620
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
Aug 27, 2026	9.90	11.49	9.90	11.16	11.16	16.37%	82,916
Aug 26, 2026	9.38	10.19	9.16	9.59	9.59	3.23%	53,370
Aug 25, 2026	8.69	9.38	8.58	9.29	9.29	8.15%	53,661
Aug 24, 2026	8.82	9.33	8.39	8.59	8.59	-2.05%	110,258
Aug 21, 2026	9.22	10.00	8.60	8.77	8.77	-4.88%	56,084
Aug 20, 2026	9.41	10.02	8.99	9.22	9.22	-3.15%	91,664
Aug 19, 2026	10.28	10.28	8.82	9.52	9.52	-6.11%	60,473
Aug 18, 2026	10.10	10.33	9.60	10.14	10.14	-0.20%	75,307
Aug 17, 2026	11.00	11.28	10.04	10.16	10.16	-13.31%	83,766
Aug 14, 2026	11.15	12.18	11.00	11.72	11.72	5.11%	168,439
Aug 13, 2026	10.80	11.43	10.69	11.15	11.15	2.76%	162,028
Aug 12, 2026	11.28	11.60	10.80	10.85	10.85	-1.36%	55,454
Aug 11, 2026	11.50	12.33	11.00	11.00	11.00	-6.30%	261,408
Aug 10, 2026	12.84	13.04	11.60	11.74	11.74	-9.41%	91,114
Aug 7, 2026	12.28	13.67	11.99	12.96	12.96	6.75%	93,959
Aug 6, 2026	11.27	12.99	11.27	12.14	12.14	-0.16%	96,780
Aug 5, 2026	13.00	13.37	11.57	12.16	12.16	-11.43%	292,678
Aug 4, 2026	18.78	18.89	13.50	13.73	13.73	27.60%	7,407,502
Aug 3, 2026	11.49	11.49	10.74	10.76	10.76	-0.55%	7,690
Jul 31, 2026	10.95	11.27	10.72	10.82	10.82	-1.32%	5,360
Jul 30, 2026	11.57	12.64	10.97	10.97	10.97	1.49%	62,492
Jul 29, 2026	10.81	11.41	10.68	10.80	10.80	-2.93%	28,365
Jul 28, 2026	12.35	12.39	11.10	11.13	11.13	-11.95%	52,204
Jul 27, 2026	12.89	13.32	12.20	12.64	12.64	1.12%	30,374
Jul 24, 2026	12.51	12.77	12.37	12.50	12.50	-1.50%	11,690
Jul 23, 2026	12.88	13.86	12.41	12.69	12.69	-3.86%	42,162
Jul 22, 2026	13.20	14.10	12.44	13.20	13.20	1.07%	34,504
Jul 21, 2026	13.25	14.38	12.87	13.06	13.06	2.83%	25,533
Jul 20, 2026	13.70	14.21	12.70	12.70	12.70	-9.54%	89,318