$1.42
-0.0960 (-6.32%)
At Close: Jun 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.08 | Tuesday, 2nd Jun 2026 CVXUSD stock ended at $1.42. This is 6.32% less than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 1.27% from a day low at $1.41 to a day high of $1.43. |
| 90 days | $1.41 | $2.32 | |
| 52 weeks | $1.41 | $5.96 |
Historical Convex Finance USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2026 | $1.41 | $1.43 | $1.41 | $1.42 | 11 052 944 |
| Jun 01, 2026 | $1.53 | $1.54 | $1.52 | $1.52 | 7 761 807 |
| May 31, 2026 | $1.58 | $1.61 | $1.52 | $1.59 | 8 836 705 |
| May 30, 2026 | $1.56 | $1.60 | $1.55 | $1.58 | 8 600 202 |
| May 29, 2026 | $1.52 | $1.64 | $1.49 | $1.56 | 20 645 572 |
| May 28, 2026 | $1.55 | $1.56 | $1.50 | $1.52 | 20 951 628 |
| May 27, 2026 | $1.63 | $1.64 | $1.55 | $1.55 | 19 212 988 |
| May 26, 2026 | $1.67 | $1.68 | $1.62 | $1.63 | 19 979 854 |
| May 25, 2026 | $1.67 | $1.70 | $1.65 | $1.67 | 12 529 845 |
| May 24, 2026 | $1.71 | $1.72 | $1.63 | $1.67 | 7 159 231 |
| May 23, 2026 | $1.66 | $1.74 | $1.60 | $1.71 | 8 355 677 |
| May 22, 2026 | $1.68 | $1.74 | $1.64 | $1.66 | 10 449 729 |
| May 21, 2026 | $1.70 | $1.72 | $1.66 | $1.68 | 11 651 646 |
| May 20, 2026 | $1.70 | $1.73 | $1.65 | $1.70 | 10 034 052 |
| May 19, 2026 | $1.74 | $1.75 | $1.68 | $1.70 | 7 879 163 |
| May 18, 2026 | $1.67 | $1.76 | $1.66 | $1.74 | 11 180 464 |
| May 17, 2026 | $1.73 | $1.76 | $1.65 | $1.68 | 9 812 837 |
| May 16, 2026 | $1.75 | $1.78 | $1.70 | $1.72 | 8 489 319 |
| May 15, 2026 | $1.86 | $1.87 | $1.74 | $1.76 | 11 181 775 |
| May 14, 2026 | $1.85 | $1.92 | $1.82 | $1.86 | 10 496 465 |
| May 13, 2026 | $1.92 | $2.03 | $1.84 | $1.86 | 14 228 845 |
| May 12, 2026 | $1.96 | $2.08 | $1.91 | $1.93 | 21 043 640 |
| May 11, 2026 | $1.96 | $1.99 | $1.95 | $1.98 | 15 315 952 |
| May 10, 2026 | $1.76 | $1.93 | $1.74 | $1.85 | 13 230 855 |
| May 09, 2026 | $1.78 | $1.80 | $1.74 | $1.74 | 8 394 355 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CVXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CVXUSD