CTVA(CTVA)
CTVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $81.52 | $82.67 | $81.01 | $82.62 | 6.39M |
| 6/25/2026 | $80.02 | $81.78 | $79.97 | $81.62 | 3.44M |
| 6/24/2026 | $79.19 | $80.96 | $78.79 | $80.09 | 5.20M |
| 6/23/2026 | $78.41 | $80.28 | $77.98 | $79.11 | 5.83M |
| 6/22/2026 | $78.12 | $78.92 | $77.86 | $78.86 | 3.95M |
| 6/18/2026 | $77.38 | $79.05 | $76.52 | $78.59 | 13.36M |
| 6/17/2026 | $76.87 | $78.90 | $76.66 | $77.37 | 4.22M |
| 6/16/2026 | $75.70 | $77.16 | $75.50 | $76.87 | 4.68M |
| 6/15/2026 | $75.93 | $77.36 | $75.53 | $75.71 | 4.12M |
| 6/12/2026 | $75.08 | $76.33 | $75.01 | $76.14 | 4.12M |
| 6/11/2026 | $75.71 | $75.89 | $74.54 | $74.86 | 4.25M |
| 6/10/2026 | $75.44 | $75.94 | $74.42 | $74.46 | 4.43M |
| 6/9/2026 | $75.26 | $75.81 | $74.46 | $75.01 | 4.22M |
| 6/8/2026 | $76.96 | $77.30 | $75.86 | $75.86 | 4.96M |
| 6/5/2026 | $77.46 | $78.60 | $76.53 | $77.03 | 3.34M |
| 6/4/2026 | $77.92 | $78.66 | $76.88 | $77.46 | 3.40M |
| 6/3/2026 | $77.28 | $79.41 | $77.14 | $77.80 | 3.32M |
| 6/2/2026 | $77.73 | $78.52 | $77.12 | $77.57 | 2.73M |
| 6/1/2026 | $78.15 | $78.58 | $77.03 | $77.68 | 2.66M |
| 5/29/2026 | $80.38 | $80.79 | $78.26 | $78.28 | 6.43M |
| 5/28/2026 | $80.39 | $81.24 | $79.67 | $80.60 | 2.81M |
| 5/27/2026 | $78.58 | $80.35 | $78.13 | $79.89 | 3.09M |
| 5/26/2026 | $79.46 | $80.27 | $79.09 | $79.09 | 2.16M |
| 5/22/2026 | $79.35 | $80.21 | $79.15 | $79.56 | 2.14M |
| 5/21/2026 | $78.75 | $79.27 | $78.13 | $79.04 | 3.63M |
| 5/20/2026 | $78.58 | $80.00 | $78.35 | $78.80 | 3.89M |
| 5/19/2026 | $80.48 | $80.48 | $78.83 | $78.99 | 3.11M |
| 5/18/2026 | $82.08 | $82.58 | $81.06 | $81.08 | 2.75M |
| 5/15/2026 | $82.76 | $83.55 | $82.15 | $82.21 | 2.96M |
| 5/14/2026 | $83.43 | $84.19 | $82.27 | $83.30 | 3.83M |
| 5/13/2026 | $82.75 | $83.42 | $82.10 | $83.35 | 3.08M |
| 5/12/2026 | $82.95 | $83.54 | $81.36 | $82.59 | 3.37M |
| 5/11/2026 | $81.56 | $83.33 | $81.13 | $82.83 | 4.57M |
| 5/8/2026 | $79.31 | $81.45 | $78.79 | $81.13 | 4.62M |
| 5/7/2026 | $80.95 | $81.36 | $78.76 | $79.07 | 6.28M |
| 5/6/2026 | $82.24 | $83.55 | $81.18 | $81.77 | 5.41M |
| 5/5/2026 | $82.00 | $84.32 | $81.91 | $83.90 | 5.02M |
| 5/4/2026 | $80.73 | $81.82 | $80.42 | $81.69 | 3.33M |
| 5/1/2026 | $81.48 | $81.79 | $80.85 | $80.85 | 3.54M |
| 4/30/2026 | $79.30 | $81.40 | $78.78 | $81.01 | 3.56M |
| 4/29/2026 | $79.03 | $80.26 | $78.79 | $79.37 | 2.58M |
| 4/28/2026 | $80.06 | $80.27 | $78.54 | $78.94 | 2.57M |
| 4/27/2026 | $79.98 | $80.72 | $79.13 | $79.42 | 2.81M |
| 4/24/2026 | $79.40 | $79.86 | $78.36 | $79.80 | 2.51M |
| 4/23/2026 | $79.53 | $80.66 | $78.85 | $79.63 | 2.27M |
| 4/22/2026 | $80.66 | $81.02 | $78.70 | $79.35 | 2.62M |
| 4/21/2026 | $80.57 | $81.01 | $79.47 | $80.35 | 2.35M |
| 4/20/2026 | $80.47 | $81.45 | $79.90 | $80.29 | 3.29M |
| 4/17/2026 | $80.12 | $80.76 | $78.91 | $80.34 | 4.37M |
| 4/16/2026 | $81.21 | $81.94 | $80.23 | $81.16 | 3.69M |
| 4/15/2026 | $82.91 | $82.91 | $81.14 | $81.32 | 3.26M |
| 4/14/2026 | $83.31 | $84.29 | $82.51 | $82.95 | 3.37M |
| 4/13/2026 | $84.18 | $84.63 | $82.90 | $83.51 | 2.94M |
| 4/10/2026 | $83.65 | $84.12 | $83.13 | $83.83 | 1.98M |
| 4/9/2026 | $84.04 | $85.07 | $82.78 | $83.56 | 3.49M |
| 4/8/2026 | $84.20 | $84.26 | $82.01 | $83.96 | 5.93M |
| 4/7/2026 | $84.22 | $85.63 | $84.09 | $85.33 | 2.93M |
| 4/6/2026 | $85.04 | $85.49 | $83.63 | $84.25 | 3.80M |
| 4/2/2026 | $83.65 | $85.56 | $83.59 | $85.46 | 3.67M |
| 4/1/2026 | $83.52 | $84.14 | $82.72 | $83.81 | 5.58M |
| 3/31/2026 | $83.00 | $84.00 | $82.30 | $83.71 | 5.42M |
| 3/30/2026 | $82.98 | $83.60 | $82.57 | $82.95 | 5.08M |