CVE(CVE)
CVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.63 | $32.07 | $30.45 | $30.53 | 11.21M |
| 5/19/2026 | $31.59 | $31.85 | $30.99 | $31.80 | 8.72M |
| 5/18/2026 | $30.85 | $31.68 | $30.30 | $31.57 | 9.67M |
| 5/15/2026 | $30.29 | $30.83 | $30.13 | $30.82 | 6.55M |
| 5/14/2026 | $29.52 | $30.28 | $29.48 | $30.15 | 5.19M |
| 5/13/2026 | $30.04 | $30.28 | $29.32 | $29.67 | 8.58M |
| 5/12/2026 | $29.32 | $30.03 | $29.19 | $30.01 | 5.79M |
| 5/11/2026 | $29.00 | $29.22 | $28.62 | $29.13 | 6.15M |
| 5/8/2026 | $28.41 | $28.94 | $28.17 | $28.40 | 5.46M |
| 5/7/2026 | $28.41 | $28.78 | $27.62 | $28.46 | 10.35M |
| 5/6/2026 | $28.98 | $29.64 | $28.68 | $29.00 | 18.60M |
| 5/5/2026 | $29.90 | $30.85 | $29.77 | $30.45 | 13.63M |
| 5/4/2026 | $29.61 | $30.15 | $29.04 | $29.98 | 9.78M |
| 5/1/2026 | $29.02 | $29.37 | $28.40 | $29.27 | 9.83M |
| 4/30/2026 | $28.54 | $29.34 | $28.40 | $29.24 | 6.72M |
| 4/29/2026 | $27.88 | $28.82 | $27.81 | $28.75 | 11.73M |
| 4/28/2026 | $27.14 | $27.59 | $27.03 | $27.42 | 7.08M |
| 4/27/2026 | $26.84 | $27.07 | $26.66 | $26.78 | 10.02M |
| 4/24/2026 | $26.31 | $26.35 | $26.05 | $26.29 | 5.29M |
| 4/23/2026 | $26.07 | $26.45 | $26.00 | $26.45 | 6.90M |
| 4/22/2026 | $25.63 | $26.02 | $25.62 | $25.92 | 5.03M |
| 4/21/2026 | $25.12 | $25.74 | $25.02 | $25.60 | 6.98M |
| 4/20/2026 | $24.83 | $25.08 | $24.63 | $24.91 | 5.65M |
| 4/17/2026 | $24.68 | $24.78 | $23.74 | $24.51 | 11.25M |
| 4/16/2026 | $25.61 | $26.03 | $25.53 | $25.94 | 6.29M |
| 4/15/2026 | $25.68 | $25.83 | $25.35 | $25.45 | 6.17M |
| 4/14/2026 | $26.11 | $26.33 | $25.60 | $25.72 | 7.01M |
| 4/13/2026 | $26.34 | $26.59 | $26.11 | $26.31 | 6.72M |
| 4/10/2026 | $25.74 | $25.98 | $25.60 | $25.87 | 7.87M |
| 4/9/2026 | $26.27 | $26.49 | $25.37 | $25.66 | 11.53M |
| 4/8/2026 | $24.89 | $26.05 | $24.69 | $25.98 | 13.20M |
| 4/7/2026 | $26.99 | $27.50 | $26.98 | $27.19 | 8.00M |
| 4/6/2026 | $26.43 | $26.91 | $26.22 | $26.88 | 11.72M |
| 4/2/2026 | $27.00 | $27.23 | $26.04 | $26.56 | 11.20M |
| 4/1/2026 | $26.30 | $26.54 | $25.43 | $25.82 | 14.65M |
| 3/31/2026 | $26.59 | $27.28 | $25.81 | $26.53 | 22.46M |
| 3/30/2026 | $27.19 | $27.65 | $26.47 | $26.57 | 16.70M |
| 3/27/2026 | $26.14 | $26.87 | $26.07 | $26.82 | 15.47M |
| 3/26/2026 | $26.17 | $26.37 | $25.88 | $25.96 | 14.34M |
| 3/25/2026 | $25.19 | $26.08 | $25.04 | $25.93 | 11.11M |
| 3/24/2026 | $25.00 | $25.93 | $25.00 | $25.44 | 12.98M |
| 3/23/2026 | $24.20 | $25.07 | $24.03 | $24.79 | 15.76M |
| 3/20/2026 | $24.83 | $25.39 | $24.60 | $25.06 | 23.26M |
| 3/19/2026 | $23.97 | $25.39 | $23.89 | $24.89 | 37.07M |
| 3/18/2026 | $23.72 | $24.14 | $23.62 | $23.93 | 10.04M |
| 3/17/2026 | $23.52 | $23.80 | $23.34 | $23.55 | 8.11M |
| 3/16/2026 | $23.20 | $23.64 | $23.06 | $23.35 | 10.57M |
| 3/13/2026 | $23.32 | $23.52 | $23.00 | $23.20 | 11.82M |
| 3/12/2026 | $23.93 | $24.06 | $23.59 | $23.60 | 25.76M |
| 3/11/2026 | $22.71 | $23.72 | $22.65 | $23.70 | 21.23M |
| 3/10/2026 | $22.80 | $22.92 | $22.27 | $22.67 | 24.72M |
| 3/9/2026 | $22.86 | $23.54 | $22.58 | $22.82 | 22.21M |
| 3/6/2026 | $23.54 | $23.89 | $22.67 | $22.73 | 22.29M |
| 3/5/2026 | $22.94 | $23.32 | $22.69 | $23.30 | 12.93M |
| 3/4/2026 | $22.15 | $22.87 | $22.11 | $22.81 | 15.40M |
| 3/3/2026 | $22.93 | $22.99 | $22.16 | $22.37 | 27.33M |
| 3/2/2026 | $23.40 | $23.56 | $22.66 | $22.88 | 30.19M |
| 2/27/2026 | $22.42 | $22.60 | $22.21 | $22.31 | 12.06M |
| 2/26/2026 | $21.67 | $22.33 | $21.35 | $22.07 | 16.16M |
| 2/25/2026 | $22.46 | $22.46 | $21.74 | $21.95 | 16.15M |
| 2/24/2026 | $22.60 | $22.63 | $22.19 | $22.37 | 15.59M |
| 2/23/2026 | $22.67 | $22.97 | $22.41 | $22.55 | 8.27M |
| 2/20/2026 | $23.02 | $23.39 | $22.41 | $22.57 | 11.44M |