CAVO Historical USD Price
Daily close · Mar 10, 2022 → Jan 26, 2024Daily price history
Nov 21, 2023 → Jan 26, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-26 | $10.27 | $10.56 | $10.18 | $10.51 | $215.03 |
| 2024-01-25 | $10.35 | $10.37 | $10.08 | $10.28 | $210.29 |
| 2024-01-24 | $10.38 | $10.47 | $10.19 | $10.36 | $211.86 |
| 2024-01-23 | $10.72 | $10.89 | $10.06 | $10.39 | $212.58 |
| 2024-01-22 | $11.38 | $11.41 | $10.70 | $10.71 | $219.11 |
| 2024-01-21 | $11.45 | $11.49 | $11.37 | $11.37 | $232.64 |
| 2024-01-20 | $11.54 | $11.54 | $11.37 | $11.44 | $234.09 |
| 2024-01-19 | $11.44 | $11.59 | $11.21 | $11.54 | $236.09 |
| 2024-01-18 | $12.10 | $12.17 | $11.36 | $11.44 | $233.99 |
| 2024-01-17 | $12.07 | $12.29 | $11.95 | $12.10 | $75.40 |
| 2024-01-16 | $12.09 | $12.55 | $12.04 | $12.45 | $69.31 |
| 2024-01-15 | $12.26 | $12.62 | $12.06 | $12.10 | $67.36 |
| 2024-01-14 | $12.78 | $12.78 | $12.26 | $12.26 | $16.35 |
| 2024-01-13 | $12.51 | $12.83 | $12.40 | $12.78 | $17.03 |
| 2024-01-12 | $12.99 | $13.44 | $12.25 | $12.52 | $16.69 |
| 2024-01-11 | $12.81 | $13.31 | $12.74 | $12.99 | $17.32 |
| 2024-01-10 | $11.63 | $13.01 | $11.62 | $12.82 | $17.09 |
| 2024-01-09 | $11.56 | $11.74 | $11.14 | $11.61 | $15.48 |
| 2024-01-08 | $11.01 | $11.68 | $10.78 | $11.56 | $15.41 |
| 2024-01-07 | $11.11 | $11.17 | $10.97 | $11.01 | $14.68 |
| 2024-01-06 | $11.25 | $11.25 | $11.00 | $11.11 | $14.81 |
| 2024-01-05 | $11.25 | $11.27 | $10.97 | $11.23 | $14.98 |
| 2024-01-04 | $10.95 | $11.35 | $10.93 | $11.26 | $15.01 |
| 2024-01-03 | $11.68 | $11.82 | $10.68 | $10.96 | $14.61 |
| 2024-01-02 | $10.20 | $12.04 | $10.20 | $11.69 | $15.59 |
| 2023-11-25 | $8.73 | $8.77 | $8.68 | $8.74 | $1,582.81 |
| 2023-11-24 | $8.65 | $8.94 | $8.65 | $8.73 | $1,580.15 |
| 2023-11-23 | $8.66 | $8.76 | $8.57 | $8.65 | $1,566.38 |
| 2023-11-22 | $8.13 | $8.77 | $8.13 | $8.66 | $1,567.95 |
| 2023-11-21 | $8.48 | $8.53 | $8.14 | $8.15 | $1,474.38 |