CTVA(CTVA)
CTVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $82.60 | $82.82 | $81.58 | $81.99 | 4.54M |
| 3/26/2026 | $81.74 | $82.89 | $81.72 | $82.73 | 3.11M |
| 3/25/2026 | $80.66 | $82.26 | $80.50 | $82.03 | 3.36M |
| 3/24/2026 | $77.88 | $81.12 | $77.88 | $80.58 | 4.81M |
| 3/23/2026 | $78.81 | $79.28 | $77.18 | $77.76 | 5.15M |
| 3/20/2026 | $78.58 | $78.58 | $76.75 | $77.33 | 9.44M |
| 3/19/2026 | $79.30 | $79.54 | $77.07 | $78.07 | 4.85M |
| 3/18/2026 | $80.40 | $80.50 | $79.33 | $79.34 | 3.40M |
| 3/17/2026 | $79.84 | $80.69 | $79.27 | $80.05 | 3.17M |
| 3/16/2026 | $79.19 | $79.57 | $78.61 | $79.04 | 3.82M |
| 3/13/2026 | $80.23 | $80.51 | $78.20 | $79.21 | 5.15M |
| 3/12/2026 | $78.92 | $80.19 | $78.68 | $79.75 | 3.55M |
| 3/11/2026 | $76.34 | $78.69 | $75.96 | $78.63 | 3.14M |
| 3/10/2026 | $77.97 | $78.36 | $76.27 | $76.31 | 3.72M |
| 3/9/2026 | $76.91 | $78.37 | $76.12 | $78.30 | 3.90M |
| 3/6/2026 | $76.40 | $77.05 | $74.86 | $76.96 | 3.51M |
| 3/5/2026 | $77.59 | $77.93 | $76.07 | $76.59 | 3.87M |
| 3/4/2026 | $79.71 | $79.93 | $77.92 | $78.00 | 4.58M |
| 3/3/2026 | $78.74 | $80.14 | $77.72 | $78.93 | 4.98M |
| 3/2/2026 | $79.91 | $80.91 | $79.29 | $80.52 | 4.01M |
| 2/27/2026 | $78.64 | $80.22 | $78.42 | $80.12 | 5.33M |
| 2/26/2026 | $77.78 | $78.83 | $77.46 | $78.82 | 3.24M |
| 2/25/2026 | $78.01 | $78.59 | $77.17 | $77.67 | 5.50M |
| 2/24/2026 | $76.27 | $77.98 | $76.24 | $77.97 | 3.06M |
| 2/23/2026 | $76.09 | $77.24 | $75.90 | $76.46 | 4.08M |
| 2/20/2026 | $76.80 | $77.04 | $75.36 | $76.31 | 5.56M |
| 2/19/2026 | $76.45 | $77.11 | $76.17 | $77.02 | 3.72M |
| 2/18/2026 | $75.95 | $76.62 | $75.67 | $76.59 | 3.04M |
| 2/17/2026 | $75.19 | $75.86 | $74.86 | $75.55 | 3.37M |
| 2/13/2026 | $73.87 | $75.42 | $73.87 | $75.03 | 3.50M |
| 2/12/2026 | $75.70 | $76.10 | $73.97 | $74.11 | 4.67M |
| 2/11/2026 | $74.69 | $75.91 | $74.33 | $75.32 | 5.68M |
| 2/10/2026 | $73.97 | $74.63 | $73.81 | $74.22 | 3.29M |
| 2/9/2026 | $71.92 | $73.86 | $71.84 | $73.62 | 4.26M |
| 2/6/2026 | $73.16 | $73.86 | $72.16 | $72.60 | 4.20M |
| 2/5/2026 | $74.41 | $75.00 | $72.31 | $72.47 | 5.73M |
| 2/4/2026 | $73.09 | $76.64 | $73.00 | $75.12 | 7.13M |
| 2/3/2026 | $73.39 | $75.19 | $73.39 | $75.04 | 5.66M |
| 2/2/2026 | $72.80 | $73.71 | $72.52 | $73.20 | 3.50M |
| 1/30/2026 | $73.55 | $73.70 | $72.26 | $72.80 | 3.70M |
| 1/29/2026 | $73.50 | $74.00 | $73.05 | $73.84 | 3.61M |
| 1/28/2026 | $73.00 | $73.36 | $72.42 | $73.05 | 2.74M |
| 1/27/2026 | $72.61 | $73.32 | $72.50 | $73.00 | 4.48M |
| 1/26/2026 | $72.38 | $72.65 | $71.79 | $72.63 | 5.35M |
| 1/23/2026 | $71.63 | $72.16 | $71.34 | $71.70 | 3.47M |
| 1/22/2026 | $71.87 | $72.30 | $71.29 | $71.56 | 2.76M |
| 1/21/2026 | $70.34 | $71.89 | $69.54 | $71.48 | 6.14M |
| 1/20/2026 | $69.36 | $69.70 | $68.42 | $68.90 | 2.66M |