Register to chat with like-minded investors on our interactive forums.
CVXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 2.36 | -0.120 | -4.84% | 2.47 | 2.53 | 2.35 | 29,981.00 |
| Jun 07 2024 | 2.48 | -0.240 | -8.82% | 2.72 | 2.75 | 2.33 | 41,412.00 |
| Jun 06 2024 | 2.72 | -0.120 | -4.23% | 2.84 | 2.84 | 2.71 | 15,814.00 |
| Jun 05 2024 | 2.84 | 0.010 | 0.35% | 2.73 | 2.86 | 2.69 | 12,197.00 |
| Jun 04 2024 | 2.83 | 0.060 | 2.17% | 2.78 | 2.85 | 2.75 | 16,292.00 |
| Jun 03 2024 | 2.77 | 0.020 | 0.73% | 2.75 | 2.85 | 2.72 | 17,720.00 |
| Jun 02 2024 | 2.75 | -0.070 | -2.48% | 2.82 | 2.85 | 2.73 | 6,680.00 |
| Jun 01 2024 | 2.82 | 0.070 | 2.55% | 2.75 | 2.88 | 2.72 | 10,522.00 |
| May 31 2024 | 2.75 | 0.020 | 0.73% | 2.73 | 2.81 | 2.69 | 19,163.00 |
| May 30 2024 | 2.73 | -0.100 | -3.53% | 2.83 | 2.86 | 2.73 | 37,833.00 |
| May 29 2024 | 2.83 | -0.050 | -1.74% | 2.88 | 2.95 | 2.81 | 20,745.00 |
| May 28 2024 | 2.88 | -0.010 | -0.35% | 2.88 | 2.90 | 2.78 | 33,630.00 |
| May 27 2024 | 2.89 | 0.040 | 1.40% | 2.84 | 2.92 | 2.82 | 46,920.00 |
| May 26 2024 | 2.85 | -0.060 | -2.06% | 2.93 | 3.06 | 2.71 | 26,850.00 |
| May 25 2024 | 2.91 | 0.180 | 6.59% | 2.73 | 2.99 | 2.72 | 67,603.00 |
| May 24 2024 | 2.73 | 0.080 | 3.02% | 2.65 | 2.79 | 2.59 | 32,447.00 |
| May 23 2024 | 2.65 | -0.080 | -2.93% | 2.74 | 2.90 | 2.54 | 59,851.00 |
| May 22 2024 | 2.73 | 0.00 | 0.00% | 2.71 | 2.81 | 2.67 | 66,209.00 |
| May 21 2024 | 2.73 | 0.150 | 5.81% | 2.55 | 2.75 | 2.55 | 63,481.00 |
| May 20 2024 | 2.58 | 0.240 | 10.26% | 2.34 | 2.58 | 2.31 | 38,673.00 |
| May 19 2024 | 2.34 | -0.080 | -3.31% | 2.42 | 2.42 | 2.31 | 10,716.00 |
| May 18 2024 | 2.42 | 0.010 | 0.41% | 2.41 | 2.47 | 2.39 | 24,222.00 |
| May 17 2024 | 2.41 | 0.080 | 3.43% | 2.33 | 2.44 | 2.32 | 31,120.00 |
| May 16 2024 | 2.33 | -0.130 | -5.28% | 2.46 | 2.46 | 2.29 | 64,128.00 |
| May 15 2024 | 2.46 | 0.080 | 3.36% | 2.37 | 2.46 | 2.32 | 38,223.00 |
| May 14 2024 | 2.38 | -0.030 | -1.24% | 2.41 | 2.45 | 2.27 | 46,672.00 |
| May 13 2024 | 2.41 | -0.040 | -1.63% | 2.42 | 2.47 | 2.33 | 30,187.00 |
| May 12 2024 | 2.45 | -0.010 | -0.41% | 2.46 | 2.50 | 2.39 | 17,662.00 |
| May 11 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.50 | 2.42 | 20,252.00 |
| May 10 2024 | 2.46 | -0.090 | -3.53% | 2.55 | 2.65 | 2.36 | 54,207.00 |
| May 09 2024 | 2.55 | 0.060 | 2.41% | 2.51 | 2.58 | 2.37 | 65,119.00 |
| May 08 2024 | 2.49 | 0.050 | 2.05% | 2.43 | 2.89 | 2.40 | 313,170.00 |
| May 07 2024 | 2.44 | 0.040 | 1.67% | 2.43 | 2.51 | 2.32 | 165,001.00 |
| May 06 2024 | 2.40 | -0.210 | -8.05% | 2.61 | 2.65 | 2.39 | 106,008.00 |
| May 05 2024 | 2.61 | 0.020 | 0.77% | 2.59 | 2.66 | 2.54 | 20,960.00 |
| May 04 2024 | 2.59 | -0.030 | -1.15% | 2.63 | 2.65 | 2.59 | 11,183.00 |
| May 03 2024 | 2.62 | 0.110 | 4.38% | 2.52 | 2.66 | 2.46 | 64,017.00 |
| May 02 2024 | 2.51 | 0.080 | 3.29% | 2.42 | 2.53 | 2.35 | 23,918.00 |
| May 01 2024 | 2.43 | 0.030 | 1.25% | 2.39 | 2.43 | 2.22 | 43,969.00 |
| Apr 30 2024 | 2.40 | -0.190 | -7.34% | 2.58 | 2.62 | 2.31 | 53,249.00 |
| Apr 29 2024 | 2.59 | -0.040 | -1.52% | 2.57 | 5.60 | 2.23 | 103,380.00 |
| Apr 28 2024 | 2.63 | -0.020 | -0.75% | 2.64 | 2.73 | 2.63 | 15,717.00 |
| Apr 27 2024 | 2.65 | 0.070 | 2.71% | 2.58 | 2.67 | 2.49 | 17,062.00 |
| Apr 26 2024 | 2.58 | -0.070 | -2.64% | 2.65 | 2.66 | 2.52 | 12,434.00 |
| Apr 25 2024 | 2.65 | -0.080 | -2.93% | 2.76 | 2.76 | 2.52 | 47,697.00 |
| Apr 24 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.89 | 2.62 | 61,407.00 |
| Apr 23 2024 | 2.73 | -0.050 | -1.80% | 2.78 | 2.85 | 2.72 | 13,903.00 |
| Apr 22 2024 | 2.78 | 0.100 | 3.73% | 2.57 | 5.60 | 2.23 | 105,918.00 |
| Apr 21 2024 | 2.68 | -0.100 | -3.60% | 2.78 | 2.78 | 2.66 | 16,315.00 |
| Apr 20 2024 | 2.78 | 0.240 | 9.45% | 2.54 | 3.02 | 2.50 | 26,427.00 |
| Apr 19 2024 | 2.54 | -0.030 | -1.17% | 2.57 | 2.58 | 2.23 | 96,400.00 |
| Apr 18 2024 | 2.57 | 0.010 | 0.39% | 2.54 | 2.64 | 2.47 | 22,495.00 |
| Apr 17 2024 | 2.56 | -0.100 | -3.76% | 2.65 | 2.67 | 2.50 | 34,449.00 |
| Apr 16 2024 | 2.66 | 0.060 | 2.31% | 2.59 | 2.69 | 2.49 | 26,144.00 |
| Apr 15 2024 | 2.60 | -0.110 | -4.06% | 2.68 | 2.82 | 2.50 | 139,320.00 |
| Apr 14 2024 | 2.71 | 0.290 | 11.98% | 2.41 | 2.74 | 2.33 | 90,475.00 |
| Apr 13 2024 | 2.42 | -0.430 | -15.09% | 2.83 | 2.85 | 2.12 | 191,752.00 |
| Apr 12 2024 | 2.85 | -0.700 | -19.72% | 3.56 | 3.62 | 2.60 | 135,787.00 |
| Apr 11 2024 | 3.55 | -0.100 | -2.74% | 3.63 | 3.71 | 3.52 | 28,725.00 |
| Apr 10 2024 | 3.65 | -0.030 | -0.82% | 3.68 | 3.71 | 3.50 | 54,347.00 |
| Apr 09 2024 | 3.68 | -0.240 | -6.12% | 3.91 | 3.94 | 3.65 | 17,575.00 |
| Apr 08 2024 | 3.92 | 0.240 | 6.52% | 3.68 | 3.97 | 3.61 | 43,552.00 |
| Apr 07 2024 | 3.68 | 0.100 | 2.79% | 3.58 | 3.71 | 3.58 | 23,739.00 |
| Apr 06 2024 | 3.58 | 0.010 | 0.28% | 3.55 | 3.64 | 3.54 | 7,525.00 |
| Apr 05 2024 | 3.57 | -0.200 | -5.31% | 3.77 | 3.78 | 3.48 | 33,223.00 |
| Apr 04 2024 | 3.77 | 0.040 | 1.07% | 3.73 | 3.89 | 3.64 | 22,944.00 |
| Apr 03 2024 | 3.73 | 0.050 | 1.36% | 3.69 | 3.83 | 3.58 | 17,224.00 |
| Apr 02 2024 | 3.68 | -0.280 | -7.07% | 3.96 | 3.96 | 3.60 | 38,861.00 |
| Apr 01 2024 | 3.96 | -0.240 | -5.71% | 4.18 | 4.21 | 3.82 | 62,817.00 |
| Mar 31 2024 | 4.20 | 0.140 | 3.45% | 4.08 | 4.24 | 4.08 | 19,515.00 |
| Mar 30 2024 | 4.06 | -0.140 | -3.33% | 4.20 | 4.23 | 4.05 | 16,394.00 |
| Mar 29 2024 | 4.20 | -0.010 | -0.24% | 4.21 | 4.30 | 4.14 | 21,599.00 |
| Mar 28 2024 | 4.21 | 0.120 | 2.93% | 4.10 | 4.23 | 4.03 | 24,653.00 |
| Mar 27 2024 | 4.09 | -0.150 | -3.54% | 4.24 | 4.30 | 4.05 | 46,344.00 |
| Mar 26 2024 | 4.24 | 0.060 | 1.44% | 4.20 | 4.32 | 4.13 | 66,540.00 |
| Mar 25 2024 | 4.18 | 0.170 | 4.24% | 4.03 | 4.30 | 4.00 | 81,245.00 |
| Mar 24 2024 | 4.01 | 0.180 | 4.70% | 3.92 | 4.03 | 3.80 | 16,401.00 |
| Mar 23 2024 | 3.83 | 0.010 | 0.26% | 3.83 | 3.96 | 3.79 | 11,959.00 |
| Mar 22 2024 | 3.82 | -0.090 | -2.30% | 3.91 | 4.01 | 3.69 | 52,272.00 |
| Mar 21 2024 | 3.91 | -0.040 | -1.01% | 3.93 | 3.98 | 3.79 | 65,383.00 |
| Mar 20 2024 | 3.95 | 0.290 | 7.92% | 3.63 | 3.96 | 3.49 | 56,622.00 |
| Mar 19 2024 | 3.66 | -0.510 | -12.23% | 4.16 | 4.17 | 3.54 | 113,510.00 |
| Mar 18 2024 | 4.17 | -0.220 | -5.01% | 4.36 | 4.41 | 4.07 | 95,693.00 |
| Mar 17 2024 | 4.39 | 0.240 | 5.78% | 4.18 | 4.46 | 4.00 | 95,148.00 |
| Mar 16 2024 | 4.15 | -0.420 | -9.19% | 4.57 | 4.70 | 4.07 | 54,755.00 |
| Mar 15 2024 | 4.57 | -0.500 | -9.86% | 4.86 | 4.93 | 4.14 | 181,223.00 |
| Mar 14 2024 | 5.07 | -0.010 | -0.20% | 5.09 | 5.20 | 4.56 | 53,518.00 |
| Mar 13 2024 | 5.08 | 0.230 | 4.74% | 4.86 | 5.12 | 4.85 | 98,935.00 |
| Mar 12 2024 | 4.85 | -0.190 | -3.77% | 4.98 | 5.14 | 4.68 | 130,895.00 |
| Mar 11 2024 | 5.04 | 0.270 | 5.66% | 4.80 | 5.04 | 4.62 | 90,807.00 |
| Mar 10 2024 | 4.77 | -0.180 | -3.64% | 4.95 | 4.98 | 4.64 | 48,495.00 |
| Mar 09 2024 | 4.95 | -0.010 | -0.20% | 4.97 | 5.19 | 4.92 | 45,844.00 |
