Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CVXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 2.45 | 0.080 | 3.39% | 2.38 | 2.46 | 2.33 | 4,187.00 |
| May 14 2024 | 2.37 | -0.060 | -2.51% | 2.43 | 2.49 | 2.30 | 4,447.00 |
| May 13 2024 | 2.43 | -0.030 | -1.10% | 2.44 | 2.46 | 2.32 | 4,672.00 |
| May 12 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| May 11 2024 | 2.46 | -0.010 | -0.49% | 2.47 | 2.50 | 2.42 | 4,036.00 |
| May 10 2024 | 2.47 | -0.080 | -3.24% | 2.55 | 2.65 | 2.40 | 4,271.00 |
| May 09 2024 | 2.56 | 0.050 | 1.96% | 2.52 | 2.61 | 2.47 | 3,809.00 |
| May 08 2024 | 2.51 | 0.110 | 4.62% | 2.44 | 2.76 | 2.41 | 4,111.00 |
| May 07 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| May 06 2024 | 2.40 | -0.250 | -9.32% | 2.62 | 2.65 | 2.39 | 1,931.00 |
| May 05 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| May 04 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| May 03 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| May 02 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| May 01 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| Apr 30 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| Apr 29 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
| Apr 28 2024 | 2.64 | -0.080 | -3.10% | 2.63 | 2.71 | 2.63 | 5,801.00 |
| Apr 27 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.73 | 0.00 |
| Apr 26 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.73 | 0.00 |
| Apr 25 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.73 | 0.00 |
| Apr 24 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.73 | 0.00 |
| Apr 23 2024 | 2.73 | -0.040 | -1.45% | 2.77 | 2.82 | 2.72 | 4,749.00 |
| Apr 22 2024 | 2.77 | 0.240 | 9.48% | 2.69 | 2.82 | 2.68 | 4,411.00 |
| Apr 21 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.53 | 2.53 | 0.00 |
| Apr 20 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.53 | 2.53 | 0.00 |
| Apr 19 2024 | 2.53 | -0.010 | -0.28% | 2.53 | 2.58 | 2.23 | 5,520.00 |
| Apr 18 2024 | 2.53 | -0.140 | -5.28% | 2.53 | 2.61 | 2.48 | 5,516.00 |
| Apr 17 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
| Apr 16 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
| Apr 15 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
| Apr 14 2024 | 2.67 | -0.970 | -26.68% | 2.40 | 2.77 | 2.33 | 8,172.00 |
| Apr 13 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
| Apr 12 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
| Apr 11 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
| Apr 10 2024 | 3.65 | -0.290 | -7.42% | 3.66 | 3.72 | 3.59 | 11,310.00 |
| Apr 09 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 08 2024 | 3.94 | 0.260 | 7.18% | 3.67 | 3.97 | 3.61 | 10,687.00 |
| Apr 07 2024 | 3.68 | 0.100 | 2.72% | 3.57 | 3.68 | 3.56 | 6,438.00 |
| Apr 06 2024 | 3.58 | 0.040 | 1.04% | 3.53 | 3.64 | 3.53 | 10,866.00 |
| Apr 05 2024 | 3.54 | -0.220 | -5.87% | 3.76 | 3.77 | 3.46 | 10,774.00 |
| Apr 04 2024 | 3.76 | 0.040 | 1.06% | 3.72 | 3.88 | 3.64 | 6,656.00 |
| Apr 03 2024 | 3.72 | 0.050 | 1.44% | 3.68 | 3.82 | 3.60 | 7,428.00 |
| Apr 02 2024 | 3.67 | -0.560 | -13.28% | 3.93 | 3.94 | 3.58 | 6,393.00 |
| Apr 01 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 31 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 30 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 29 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 28 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 27 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| Mar 26 2024 | 4.23 | 0.330 | 8.56% | 4.21 | 4.30 | 4.13 | 3,928.00 |
| Mar 25 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Mar 24 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Mar 23 2024 | 3.90 | 0.080 | 2.21% | 3.81 | 3.94 | 3.78 | 12,579.00 |
| Mar 22 2024 | 3.81 | -0.150 | -3.70% | 3.89 | 4.01 | 3.68 | 29,081.00 |
| Mar 21 2024 | 3.96 | 0.030 | 0.69% | 3.93 | 3.96 | 3.83 | 8,163.00 |
| Mar 20 2024 | 3.93 | 0.280 | 7.60% | 3.66 | 3.98 | 3.48 | 22,186.00 |
| Mar 19 2024 | 3.66 | -0.480 | -11.63% | 4.14 | 4.19 | 3.54 | 22,113.00 |
| Mar 18 2024 | 4.14 | -0.250 | -5.80% | 4.37 | 4.39 | 4.07 | 18,732.00 |
| Mar 17 2024 | 4.39 | 0.250 | 6.02% | 4.16 | 4.46 | 3.99 | 18,713.00 |
| Mar 16 2024 | 4.14 | -0.400 | -8.85% | 4.54 | 4.62 | 4.08 | 18,436.00 |
| Mar 15 2024 | 4.54 | -0.300 | -6.14% | 4.85 | 4.92 | 4.24 | 19,706.00 |
| Mar 14 2024 | 4.84 | -0.220 | -4.26% | 5.06 | 5.13 | 4.52 | 13,796.00 |
| Mar 13 2024 | 5.06 | 0.220 | 4.45% | 4.84 | 5.09 | 4.84 | 3,432.00 |
| Mar 12 2024 | 4.84 | -0.160 | -3.28% | 4.99 | 5.08 | 4.71 | 3,499.00 |
| Mar 11 2024 | 5.01 | 0.240 | 5.14% | 4.78 | 5.03 | 4.58 | 3,065.00 |
| Mar 10 2024 | 4.76 | -0.430 | -8.20% | 4.93 | 4.95 | 4.66 | 2,359.00 |
| Mar 09 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
| Mar 08 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
| Mar 07 2024 | 5.19 | -0.290 | -5.36% | 5.46 | 5.53 | 5.18 | 2,702.00 |
| Mar 06 2024 | 5.48 | 0.540 | 10.82% | 4.98 | 5.54 | 4.78 | 2,952.00 |
| Mar 05 2024 | 4.95 | -0.220 | -4.30% | 5.18 | 5.44 | 4.66 | 4,816.00 |
| Mar 04 2024 | 5.17 | 0.340 | 7.02% | 4.83 | 5.33 | 4.79 | 10,085.00 |
| Mar 03 2024 | 4.83 | -0.190 | -3.78% | 5.01 | 5.08 | 4.70 | 9,967.00 |
| Mar 02 2024 | 5.02 | -0.070 | -1.46% | 5.09 | 5.14 | 4.87 | 10,729.00 |
| Mar 01 2024 | 5.09 | 0.130 | 2.57% | 4.97 | 5.10 | 4.94 | 9,797.00 |
| Feb 29 2024 | 4.96 | -0.050 | -1.01% | 5.03 | 5.17 | 4.82 | 10,691.00 |
| Feb 28 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| Feb 27 2024 | 5.02 | 0.090 | 1.86% | 4.91 | 5.72 | 4.89 | 9,449.00 |
| Feb 26 2024 | 4.92 | 0.190 | 3.93% | 4.95 | 4.98 | 4.71 | 5,609.00 |
| Feb 25 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.74 | 4.74 | 0.00 |
| Feb 24 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.74 | 4.74 | 0.00 |
| Feb 23 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.74 | 4.74 | 0.00 |
| Feb 22 2024 | 4.74 | 1.10 | 30.34% | 4.94 | 4.97 | 4.58 | 926.00 |
| Feb 21 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| Feb 20 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| Feb 19 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| Feb 18 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.63 | 3.63 | 0.00 |
| Feb 17 2024 | 3.63 | 0.020 | 0.54% | 3.62 | 3.64 | 3.51 | 2,281.00 |
| Feb 16 2024 | 3.62 | 0.030 | 0.92% | 3.60 | 3.68 | 3.56 | 2,615.00 |
