CAVO Historical USD Price
Daily close · Oct 18, 2022 → Sep 25, 2026Daily price history
Oct 16, 2025 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $2.68 | $2.74 | $2.67 | $2.69 | $6.47 |
| 2026-09-24 | $2.68 | $2.70 | $2.63 | $2.68 | $6.46 |
| 2026-09-23 | $2.75 | $2.78 | $2.65 | $2.68 | $6.46 |
| 2026-09-22 | $2.77 | $2.77 | $2.72 | $2.75 | $6.62 |
| 2026-09-21 | $2.75 | $2.80 | $2.73 | $2.77 | $6.67 |
| 2026-04-17 | $2.36 | $2.48 | $2.33 | $2.43 | $4.84 |
| 2026-04-16 | $2.37 | $2.38 | $2.30 | $2.36 | $4.69 |
| 2026-04-15 | $2.34 | $2.39 | $2.33 | $2.37 | $4.71 |
| 2026-04-14 | $2.39 | $2.41 | $2.32 | $2.34 | $4.64 |
| 2026-04-13 | $2.20 | $2.40 | $2.19 | $2.39 | $4.74 |
| 2026-04-12 | $2.30 | $2.30 | $2.19 | $2.20 | $4.38 |
| 2026-04-11 | $2.26 | $2.33 | $2.24 | $2.30 | $4.56 |
| 2026-04-10 | $2.20 | $2.27 | $2.19 | $2.26 | $4.48 |
| 2026-04-09 | $2.20 | $2.25 | $2.17 | $2.20 | $4.38 |
| 2026-04-08 | $2.26 | $2.28 | $2.20 | $2.20 | $4.37 |
| 2026-04-07 | $2.12 | $2.27 | $2.07 | $2.26 | $4.48 |
| 2026-04-06 | $2.12 | $2.18 | $2.10 | $2.12 | $4.21 |
| 2026-04-05 | $2.08 | $2.13 | $2.04 | $2.12 | $4.21 |
| 2026-04-04 | $2.07 | $2.09 | $2.06 | $2.08 | $4.12 |
| 2026-04-03 | $3.04 | $3.04 | $2.05 | $2.07 | $4.10 |
| 2025-10-25 | $3.98 | $4.01 | $3.96 | $4.00 | $4.03 |
| 2025-10-24 | $3.90 | $4.03 | $3.89 | $3.98 | $4.01 |
| 2025-10-23 | $3.85 | $3.97 | $3.84 | $3.90 | $3.93 |
| 2025-10-22 | $3.92 | $3.93 | $3.77 | $3.85 | $3.87 |
| 2025-10-21 | $4.02 | $4.15 | $3.89 | $3.92 | $3.95 |
| 2025-10-20 | $4.02 | $4.13 | $3.96 | $4.02 | $4.05 |
| 2025-10-19 | $3.93 | $4.07 | $3.90 | $4.03 | $4.06 |
| 2025-10-18 | $3.87 | $3.96 | $3.86 | $3.93 | $3.96 |
| 2025-10-17 | $3.94 | $3.98 | $3.73 | $3.87 | $3.90 |
| 2025-10-16 | $4.03 | $4.11 | $3.88 | $3.93 | $3.96 |