CVE(CVE)
CVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $27.75 | $28.09 | $27.54 | $27.95 | 5.11M |
| 7/16/2026 | $27.39 | $27.72 | $27.17 | $27.23 | 3.58M |
| 7/15/2026 | $27.63 | $27.75 | $26.93 | $27.36 | 6.46M |
| 7/14/2026 | $28.00 | $28.13 | $27.24 | $27.51 | 6.61M |
| 7/13/2026 | $26.88 | $27.84 | $26.83 | $27.61 | 6.51M |
| 7/10/2026 | $26.10 | $26.41 | $26.03 | $26.40 | 7.68M |
| 7/9/2026 | $26.50 | $26.73 | $25.90 | $25.98 | 6.49M |
| 7/8/2026 | $25.83 | $26.70 | $25.72 | $26.63 | 9.46M |
| 7/7/2026 | $24.57 | $25.38 | $24.44 | $25.21 | 8.30M |
| 7/6/2026 | $24.60 | $24.83 | $24.24 | $24.36 | 10.04M |
| 7/2/2026 | $24.71 | $24.97 | $24.45 | $24.65 | 6.24M |
| 7/1/2026 | $24.76 | $24.96 | $24.42 | $24.50 | 3.21M |
| 6/30/2026 | $25.11 | $25.34 | $24.68 | $24.81 | 7.21M |
| 6/29/2026 | $24.97 | $25.22 | $24.79 | $24.99 | 7.73M |
| 6/26/2026 | $24.30 | $24.83 | $24.30 | $24.81 | 8.63M |
| 6/25/2026 | $24.50 | $24.83 | $24.36 | $24.68 | 11.59M |
| 6/24/2026 | $25.12 | $25.12 | $24.43 | $24.69 | 11.55M |
| 6/23/2026 | $25.43 | $25.86 | $25.31 | $25.74 | 4.06M |
| 6/22/2026 | $25.41 | $25.72 | $25.04 | $25.67 | 6.53M |
| 6/18/2026 | $25.34 | $25.34 | $24.57 | $25.16 | 10.66M |
| 6/17/2026 | $26.31 | $26.49 | $25.48 | $25.60 | 8.86M |
| 6/16/2026 | $26.65 | $26.86 | $26.13 | $26.25 | 9.61M |
| 6/15/2026 | $26.87 | $27.16 | $26.32 | $27.11 | 8.11M |
| 6/12/2026 | $27.97 | $28.60 | $27.92 | $28.27 | 23.55M |
| 6/11/2026 | $28.80 | $29.21 | $28.13 | $28.48 | 10.21M |
| 6/10/2026 | $27.95 | $28.68 | $27.94 | $28.37 | 4.86M |
| 6/9/2026 | $28.55 | $28.58 | $27.19 | $27.65 | 8.62M |
| 6/8/2026 | $28.80 | $29.18 | $28.61 | $28.72 | 5.86M |
| 6/5/2026 | $29.56 | $29.73 | $28.22 | $28.22 | 6.55M |
| 6/4/2026 | $28.94 | $29.96 | $28.80 | $29.79 | 7.01M |
| 6/3/2026 | $29.57 | $30.10 | $29.27 | $29.48 | 6.69M |
| 6/2/2026 | $28.28 | $29.32 | $28.23 | $29.27 | 4.75M |
| 6/1/2026 | $28.18 | $28.56 | $27.91 | $28.24 | 10.62M |
| 5/29/2026 | $27.90 | $27.98 | $27.36 | $27.57 | 9.58M |
| 5/28/2026 | $28.95 | $28.95 | $27.97 | $28.04 | 5.82M |
| 5/27/2026 | $28.29 | $28.71 | $27.85 | $28.19 | 5.96M |
| 5/26/2026 | $29.28 | $29.40 | $28.84 | $28.92 | 10.93M |
| 5/22/2026 | $30.03 | $30.59 | $29.97 | $30.05 | 7.38M |
| 5/21/2026 | $30.93 | $31.22 | $29.99 | $30.30 | 7.78M |
| 5/20/2026 | $31.63 | $32.07 | $30.45 | $30.53 | 11.37M |
| 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 |