CVE(CVE)
CVE
$33.11—Stale · unknown old
NYSE • Last print unknown ago
$33.11—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $33.03 | $33.14 | $32.52 | $33.11 | 5.55M |
| 9/10/2026 | $34.16 | $34.16 | $33.08 | $33.34 | 5.21M |
| 9/9/2026 | $33.66 | $33.87 | $33.20 | $33.46 | 5.99M |
| 9/8/2026 | $33.13 | $33.80 | $32.95 | $33.19 | 6.14M |
| 9/4/2026 | $32.30 | $32.64 | $32.01 | $32.37 | 4.46M |
| 9/3/2026 | $32.90 | $33.27 | $32.74 | $32.80 | 4.48M |
| 9/2/2026 | $32.79 | $33.10 | $32.50 | $32.81 | 4.45M |
| 9/1/2026 | $32.61 | $33.21 | $32.39 | $33.13 | 5.84M |
| 8/31/2026 | $32.34 | $32.64 | $31.65 | $32.15 | 5.26M |
| 8/28/2026 | $31.66 | $31.89 | $31.11 | $31.58 | 4.96M |
| 8/27/2026 | $31.50 | $31.91 | $31.14 | $31.71 | 4.41M |
| 8/26/2026 | $30.40 | $31.93 | $30.13 | $31.48 | 8.53M |
| 8/25/2026 | $31.56 | $31.82 | $30.53 | $30.76 | 13.28M |
| 8/24/2026 | $32.48 | $32.70 | $32.09 | $32.17 | 7.97M |
| 8/21/2026 | $32.64 | $32.99 | $32.45 | $32.93 | 4.02M |
| 8/20/2026 | $33.40 | $33.40 | $32.42 | $32.48 | 6.03M |
| 8/19/2026 | $32.70 | $33.10 | $32.41 | $32.48 | 5.85M |
| 8/18/2026 | $32.88 | $32.88 | $32.14 | $32.52 | 5.59M |
| 8/17/2026 | $31.38 | $32.16 | $31.26 | $32.13 | 5.79M |
| 8/14/2026 | $31.00 | $31.47 | $30.90 | $31.01 | 6.53M |
| 8/13/2026 | $29.75 | $30.69 | $29.71 | $30.60 | 6.02M |
| 8/12/2026 | $29.65 | $30.33 | $29.61 | $30.17 | 7.29M |
| 8/11/2026 | $29.56 | $30.12 | $29.48 | $29.84 | 5.54M |
| 8/10/2026 | $28.66 | $29.79 | $28.62 | $29.56 | 5.13M |
| 8/7/2026 | $27.97 | $28.63 | $27.78 | $28.25 | 4.81M |
| 8/6/2026 | $28.29 | $28.41 | $27.85 | $28.25 | 9.11M |
| 8/5/2026 | $28.90 | $29.01 | $27.70 | $27.73 | 10.24M |
| 8/4/2026 | $28.88 | $29.23 | $28.51 | $28.73 | 9.51M |
| 8/3/2026 | $29.33 | $29.83 | $28.98 | $29.57 | 7.41M |
| 7/31/2026 | $30.40 | $30.77 | $29.88 | $30.19 | 5.86M |
| 7/30/2026 | $28.87 | $30.45 | $28.78 | $30.32 | 8.34M |
| 7/29/2026 | $29.20 | $29.59 | $28.71 | $29.07 | 10.37M |
| 7/28/2026 | $28.08 | $28.23 | $27.35 | $27.66 | 10.94M |
| 7/27/2026 | $28.64 | $28.64 | $27.97 | $28.04 | 13.22M |
| 7/24/2026 | $29.65 | $29.87 | $29.12 | $29.28 | 7.41M |
| 7/23/2026 | $29.66 | $29.96 | $29.55 | $29.72 | 6.19M |
| 7/22/2026 | $29.03 | $29.51 | $28.86 | $28.99 | 5.94M |
| 7/21/2026 | $28.84 | $28.84 | $28.43 | $28.79 | 4.59M |
| 7/20/2026 | $27.91 | $28.57 | $27.69 | $28.26 | 7.26M |
| 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 |