Dark

MOVE
Corvex, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:19:05 PM EDT

11.64USD-1.356%(-0.16)32,591

10.02Bid 14.23Ask 4.21Spread

Pre-market

Aug 11, 2026 9:11:30 AM EDT

11.79USD-0.081%(-0.01)200

After-hours

Aug 7, 2026 4:00:30 PM EDT

12.96USD-1.295%(-0.17)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	11.9700	12.3100	11.6400	11.6400	-0.852%	32,591	0.000%
2026-08-10	12.8400	13.0400	11.6000	11.7400	-9.414%	91,115	-0.852%
2026-08-07	12.2800	13.6700	11.9942	12.9600	+6.755%	93,960	-10.185%
2026-08-06	11.2700	12.9900	11.2700	12.1400	-0.164%	96,780	-4.119%
2026-08-05	13.0000	13.3700	11.5700	12.1600	-11.435%	292,678	-4.276%
2026-08-04	18.7800	18.8900	13.5000	13.7300	+27.602%	7,407,503	-15.222%
2026-08-03	11.4900	11.4900	10.7400	10.7600	-0.555%	7,691	+8.178%
2026-07-31	10.9500	11.2700	10.7200	10.8200	-1.322%	5,361	+7.579%
2026-07-30	11.5700	12.6400	10.9650	10.9650	+1.490%	62,493	+6.156%
2026-07-29	10.8100	11.4100	10.6804	10.8040	-2.929%	28,365	+7.738%
2026-07-28	12.3500	12.3900	11.1000	11.1300	-11.946%	52,205	+4.582%
2026-07-27	12.8900	13.3200	12.2000	12.6400	+1.120%	30,375	-7.911%
2026-07-24	12.5100	12.7699	12.3700	12.5000	-1.497%	11,691	-6.880%
2026-07-23	12.8800	13.8600	12.4050	12.6900	-3.864%	42,163	-8.274%
2026-07-22	13.2000	14.1000	12.4400	13.2000	+1.072%	34,505	-11.818%
2026-07-21	13.2500	14.3750	12.8700	13.0600	+2.835%	25,533	-10.873%
2026-07-20	13.7000	14.2100	12.7000	12.7000	-9.544%	89,318	-8.346%
2026-07-17	12.3500	14.9600	12.0000	14.0400	+5.803%	56,061	-17.094%
2026-07-16	14.4000	14.5900	13.2700	13.2700	-9.047%	22,948	-12.283%
2026-07-15	15.4200	15.5700	14.0000	14.5900	-6.053%	67,555	-20.219%
2026-07-14	15.1900	16.5100	14.5071	15.5300	+2.984%	70,627	-25.048%
2026-07-13	16.1900	16.5200	14.3250	15.0800	-10.185%	44,657	-22.812%
2026-07-10	18.4700	18.5000	16.5450	16.7900	-6.722%	42,876	-30.673%
2026-07-09	16.6100	18.2499	16.6100	18.0000	+9.091%	31,390	-35.333%
2026-07-08	16.6500	17.2600	15.8150	16.5000	-1.020%	31,023	-29.455%
2026-07-07	18.3800	19.5233	16.3000	16.6700	-7.543%	43,646	-30.174%
2026-07-06	18.5100	20.3600	17.7100	18.0300	+3.800%	48,599	-35.441%
2026-07-02	20.9500	21.9800	17.2400	17.3700	-17.521%	66,301	-32.988%
2026-07-01	21.4500	21.8487	20.4600	21.0600	-2.972%	28,730	-44.729%
2026-06-30	21.0000	22.5000	21.0000	21.7050	+5.672%	47,394	-46.372%
2026-06-29	23.5000	26.7197	20.3000	20.5400	-16.026%	70,892	-43.330%
2026-06-26	21.9600	26.3900	21.3500	24.4600	+12.615%	123,652	-52.412%
2026-06-25	22.1700	22.2000	20.3317	21.7200	+1.306%	35,126	-46.409%
2026-06-24	21.6700	22.9900	20.8900	21.4400	+0.047%	32,709	-45.709%
2026-06-23	21.8800	23.1750	19.9500	21.4300	-6.704%	42,858	-45.684%
2026-06-22	22.1000	23.3079	21.4550	22.9700	+1.953%	28,747	-49.325%
2026-06-18	21.8700	24.1000	20.0550	22.5300	+6.929%	112,844	-48.336%
2026-06-17	20.5700	22.1367	20.2522	21.0700	+1.493%	25,346	-44.756%
2026-06-16	19.4500	21.4500	18.7300	20.7600	+7.231%	63,941	-43.931%
2026-06-15	19.8100	20.7600	18.6900	19.3600	+2.407%	36,104	-39.876%
2026-06-12	18.2400	19.8500	18.2400	18.9050	+4.332%	31,217	-38.429%
2026-06-11	17.2550	18.1200	16.5900	18.1200	+7.665%	17,765	-35.762%
2026-06-10	16.7300	17.2650	16.2500	16.8300	+0.778%	30,081	-30.838%
2026-06-09	17.0100	18.2300	16.3600	16.7000	-3.188%	35,213	-30.299%
2026-06-08	18.4900	20.7100	17.2500	17.2500	-7.655%	70,745	-32.522%
2026-06-05	20.1600	20.1600	18.5300	18.6800	-10.622%	59,959	-37.687%
2026-06-04	21.5400	21.6600	19.5000	20.9000	-2.062%	36,156	-44.306%
2026-06-03	21.4400	21.8700	20.7600	21.3400	+2.105%	49,806	-45.455%
2026-06-02	20.7500	21.0000	19.1200	20.9000	+0.529%	31,960	-44.306%
2026-06-01	18.7400	21.0000	18.7400	20.7900	+9.421%	41,167	-44.012%
2026-05-29	21.0000	21.0000	18.9000	19.0000	-9.610%	49,153	-38.737%
2026-05-28	21.5200	22.2950	20.2910	21.0200	-3.312%	51,471	-44.624%
2026-05-27	22.5800	22.6250	20.7500	21.7400	-5.969%	74,168	-46.458%
2026-05-26	22.0000	24.6700	21.6200	23.1200	+1.005%	58,806	-49.654%
2026-05-22	23.0000	24.4600	20.3100	22.8900	-6.419%	82,193	-49.148%
2026-05-21	23.6000	25.0000	22.3625	24.4600	+2.386%	94,040	-52.412%
2026-05-20	23.1800	25.9000	20.0000	23.8900	+7.613%	123,662	-51.277%
2026-05-19	18.3800	22.8800	18.1000	22.2000	+20.390%	135,689	-47.568%
2026-05-18	20.3200	20.5550	17.5300	18.4400	-7.337%	59,806	-36.876%
2026-05-15	20.9200	21.1400	19.4400	19.9000	-4.876%	61,820	-41.508%
2026-05-14	19.0000	21.9300	18.2900	20.9200	+8.675%	126,909	-44.359%
2026-05-13	15.1700	19.7350	14.0600	19.2500	+27.568%	177,355	-39.532%
2026-05-12	14.4400	15.4200	13.1100	15.0900	+7.555%	76,228	-22.863%
2026-05-11	14.5600	14.5600	13.5400	14.0300	+0.573%	43,397	-17.035%
2026-05-08	13.9900	14.1500	13.5000	13.9500	+0.722%	53,314	-16.559%
2026-05-07	13.7000	14.3750	13.5400	13.8500	+2.974%	52,397	-15.957%
2026-05-06	13.6000	14.4162	13.1000	13.4500	-3.446%	49,226	-13.457%
2026-05-05	13.3100	14.2000	13.3100	13.9300	+6.336%	28,933	-16.439%
2026-05-04	14.7000	14.7000	12.3819	13.1000	-10.945%	111,789	-11.145%
2026-05-01	16.4800	16.4800	14.5900	14.7100	-7.484%	51,666	-20.870%
2026-04-30	15.9800	16.1000	15.3000	15.9000	+0.315%	26,307	-26.792%
2026-04-29	17.0300	17.4550	15.5600	15.8500	-9.117%	56,223	-26.562%
2026-04-28	17.9300	17.9300	17.3900	17.4400	-2.787%	13,589	-33.257%
2026-04-27	17.0300	18.2500	16.2720	17.9400	+4.790%	33,627	-35.117%
2026-04-24	16.6700	18.9000	16.0301	17.1200	+4.263%	61,387	-32.009%
2026-04-23	16.8200	17.0000	16.2000	16.4200	-5.415%	40,579	-29.111%
2026-04-22	17.1500	17.5200	16.7200	17.3600	+2.118%	40,047	-32.949%
2026-04-21	16.8500	17.2100	16.3600	17.0000	+0.830%	26,252	-31.529%
2026-04-20	16.1000	17.2800	15.7600	16.8600	+2.805%	39,998	-30.961%
2026-04-17	15.6100	16.8700	15.6100	16.4000	+3.210%	64,873	-29.024%
2026-04-16	15.1300	17.5000	15.1300	15.8900	+7.912%	89,281	-26.746%
2026-04-15	15.0000	15.7999	13.6601	14.7250	-8.084%	69,739	-20.951%
2026-04-14	13.3300	16.2400	12.5100	16.0200	+20.542%	121,612	-27.341%
2026-04-13	10.8700	13.4900	10.8700	13.2900	+21.927%	93,877	-12.415%
2026-04-10	11.5000	11.9500	10.7500	10.9000	-5.300%	65,336	+6.789%
2026-04-09	11.0000	12.7100	10.9100	11.5100	+4.163%	84,808	+1.129%
2026-04-08	12.3200	12.6900	10.7000	11.0500	-8.904%	138,329	+5.339%
2026-04-07	9.0900	12.9800	8.8000	12.1300	+59.310%	1,059,356	-4.040%
2026-04-06	8.4757	8.6169	7.5166	7.6141	-10.166%	44,568	+52.874%
2026-04-02	8.4683	9.1311	8.3211	8.4757	-2.457%	40,421	+37.334%
2026-04-01	9.7202	10.0619	8.1222	8.6892	-14.617%	65,112	+33.959%
2026-03-31	10.9278	12.1554	9.8380	10.1767	-11.011%	35,287	+14.379%
2026-03-30	14.1753	14.1753	11.1193	11.4359	-15.322%	75,260	+1.785%
2026-03-27	11.1193	14.7275	11.0162	13.5052	+24.003%	230,312	-13.811%
2026-03-26	10.6775	12.2533	10.6775	10.8910	+3.066%	59,060	+6.877%
2026-03-25	9.9558	11.3844	9.9558	10.5670	+5.321%	57,835	+10.154%
2026-03-24	9.9412	10.2356	9.9412	10.0331	+2.290%	20,746	+16.016%
2026-03-23	10.3829	10.5707	9.2048	9.8085	-4.925%	54,335	+18.673%
2026-03-20	10.9352	11.0751	9.6171	10.3166	-3.645%	72,865	+12.828%
2026-03-19	11.4212	11.5906	10.5781	10.7069	-3.645%	21,953	+8.715%
2026-03-18	10.6811	11.5317	10.6811	11.1119	+1.753%	25,377	+4.753%
2026-03-17	10.4197	11.4654	10.0194	10.9205	+2.772%	32,130	+6.589%
2026-03-16	9.8659	10.6775	9.8164	10.6259	+8.988%	28,896	+9.544%
2026-03-13	9.8085	10.8638	9.3814	9.7496	+1.611%	25,537	+19.390%
2026-03-12	10.0074	10.4102	9.3299	9.5950	-6.995%	121,093	+21.313%
2026-03-11	10.3387	10.5228	9.7102	10.3166	-3.180%	21,489	+12.828%
2026-03-10	9.6686	10.6801	9.5267	10.6554	+7.985%	26,640	+9.240%
2026-03-09	9.4993	9.9411	9.2784	9.8675	-0.740%	18,815	+17.963%
2026-03-06	10.8247	11.0457	9.4404	9.9411	-7.152%	83,187	+17.090%
2026-03-05	10.4117	11.4212	10.4117	10.7069	+5.362%	43,840	+8.715%
2026-03-04	9.8380	10.3166	9.5729	10.1620	+0.437%	107,155	+14.544%
2026-03-03	9.5582	10.1436	8.8918	10.1178	+6.100%	60,422	+15.045%
2026-03-02	8.1370	9.6539	8.1370	9.5361	+13.597%	52,209	+22.062%
2026-02-27	8.2622	8.5959	8.2548	8.3947	-0.956%	46,471	+38.659%
2026-02-26	8.7923	8.8144	8.1075	8.4757	-5.268%	51,748	+37.334%
2026-02-25	7.7467	9.0943	7.7467	8.9470	+14.299%	57,084	+30.099%
2026-02-24	7.4080	8.0781	7.3711	7.8277	+5.561%	93,590	+48.703%
2026-02-23	7.8351	8.0633	7.3932	7.4153	-7.530%	18,927	+56.973%
2026-02-20	7.8792	8.0928	7.6657	8.0191	+1.491%	53,767	+45.153%
2026-02-19	8.1885	8.3947	7.8940	7.9013	-5.128%	52,974	+47.318%
2026-02-18	8.4683	8.4978	8.1591	8.3284	-1.223%	148,795	+39.763%
2026-02-17	8.4021	8.6929	7.7320	8.4315	-2.719%	113,461	+38.054%
2026-02-13	8.6819	8.7628	8.4687	8.6672	-5.689%	64,307	+34.299%
2026-02-12	9.6760	9.7644	8.7187	9.1900	-7.965%	203,225	+26.659%
2026-02-11	9.6613	10.0221	9.6613	9.9853	+0.296%	155,099	+16.571%
2026-02-10	9.6907	10.0295	9.6907	9.9558	+0.148%	315,423	+16.917%
2026-02-09	9.9264	10.6406	9.9116	9.9411	-3.295%	201,474	+17.090%
2026-02-06	10.5302	11.9661	9.7570	10.2798	+2.874%	618,606	+13.232%
2026-02-05	9.3446	10.0773	9.3373	9.9926	-1.453%	197,358	+16.486%
2026-02-04	9.7644	10.1399	9.3814	10.1399	+4.875%	74,382	+14.794%
2026-02-03	10.9647	11.7820	9.4256	9.6686	-11.643%	197,323	+20.390%
2026-02-02	12.7393	13.0339	10.3093	10.9426	-13.251%	238,798	+6.373%
2026-01-30	13.6524	13.9911	12.4669	12.6141	-10.173%	258,383	-7.722%
2026-01-29	12.5994	15.8321	12.1281	14.0427	+4.436%	684,862	-17.110%
2026-01-28	15.2430	16.4948	13.2548	13.4462	-11.014%	744,074	-13.433%
2026-01-27	14.0280	25.6775	13.6230	15.1105	+5.016%	5,272,098	-22.967%
2026-01-26	11.4580	16.1598	11.1708	14.3888	+16.726%	4,211,660	-19.104%
2026-01-23	14.8306	17.5994	11.0530	12.3270	+140.175%	57,840,043	-5.573%
2026-01-22	5.2798	5.2798	5.0147	5.1325	-2.246%	9,267,584	+126.790%
2026-01-21	5.1105	5.2504	5.0074	5.2504	+0.708%	26,529	+121.697%
2026-01-20	5.2725	5.2725	5.1546	5.2135	-1.119%	23,868	+123.267%
2026-01-16	5.1252	5.2725	5.0074	5.2725	+1.851%	15,299	+120.768%
2026-01-15	5.0957	5.1936	4.8233	5.1767	+1.590%	14,050	+124.854%
2026-01-14	4.9779	5.2620	4.5361	5.0957	-1.845%	49,468	+128.428%
2026-01-13	5.2135	5.2504	5.0194	5.1915	+1.077%	28,033	+124.213%
2026-01-12	5.3461	5.5744	4.9632	5.1362	-6.877%	34,008	+126.627%
2026-01-09	5.2725	5.5155	5.2725	5.5155	+4.581%	11,360	+111.042%
2026-01-08	5.5965	5.6333	5.2577	5.2739	-4.507%	39,883	+120.710%
2026-01-07	5.7143	5.8616	5.1465	5.5228	-3.599%	58,789	+110.763%
2026-01-06	5.9205	6.2077	5.5228	5.7290	-5.925%	38,501	+103.177%
2026-01-05	6.2813	6.9293	5.8837	6.0898	-5.809%	49,366	+91.139%
2026-01-02	5.8837	6.4654	5.8689	6.4654	+5.656%	80,736	+80.035%
2025-12-31	5.8174	6.4359	5.8174	6.1193	+5.058%	47,598	+90.218%
2025-12-30	5.6406	5.9720	5.3770	5.8247	-0.753%	28,092	+99.839%
2025-12-29	5.8837	6.0479	5.7313	5.8689	-2.028%	24,634	+98.334%
2025-12-26	5.8689	6.1892	5.8689	5.9904	+2.070%	41,435	+94.311%
2025-12-24	5.8837	6.0231	5.5965	5.8689	-2.805%	37,894	+98.334%
2025-12-23	5.9573	8.8954	5.8837	6.0383	-0.606%	802,962	+92.769%
2025-12-22	5.8247	6.0751	5.6962	6.0751	-1.669%	59,266	+91.602%
2025-12-19	5.6627	6.1856	5.2651	6.1782	+10.979%	37,710	+88.404%
2025-12-18	5.4786	5.6038	5.2577	5.5670	+5.883%	33,261	+109.089%
2025-12-17	5.8247	5.8946	5.1620	5.2577	-11.744%	86,086	+121.390%
2025-12-16	6.0972	6.2592	5.8321	5.9573	-6.366%	55,908	+95.391%
2025-12-15	6.4359	6.8115	6.1487	6.3623	-8.281%	62,654	+82.953%
2025-12-12	6.2297	7.1576	6.2297	6.9367	+4.550%	138,838	+67.803%
2025-12-11	7.0177	7.0177	5.8027	6.6348	-3.118%	222,512	+75.439%
2025-12-10	5.6333	6.8483	5.6333	6.8483	+21.252%	1,393,838	+69.969%
2025-12-09	5.3682	5.7585	5.3166	5.6480	+3.508%	72,642	+106.091%
2025-12-08	6.2666	6.4141	5.4566	5.4566	-15.022%	69,966	+113.320%
2025-12-05	6.2960	6.6652	6.2778	6.4212	-1.580%	58,353	+81.275%
2025-12-04	6.9882	6.9882	6.4948	6.5243	-9.129%	195,184	+78.410%
2025-12-03	6.7231	7.2607	6.7039	7.1797	+5.978%	239,110	+62.124%
2025-12-02	6.6200	7.4370	6.5169	6.7747	+2.337%	139,448	+71.816%
2025-12-01	7.5110	7.8056	6.3035	6.6200	-14.382%	82,076	+75.831%
2025-11-28	7.7982	8.1370	7.7246	7.7320	-1.316%	27,429	+50.543%
2025-11-26	8.5052	8.6892	7.6951	7.8351	-9.214%	194,650	+48.562%
2025-11-25	8.4315	8.6377	8.3014	8.6303	-0.086%	80,747	+34.874%
2025-11-24	7.6730	8.6377	7.5479	8.6377	+10.348%	40,777	+34.758%
2025-11-21	7.2901	7.8940	6.9985	7.8277	+5.456%	43,874	+48.703%
2025-11-20	7.6510	7.6620	7.2828	7.4227	+0.198%	56,201	+56.816%
2025-11-19	7.8719	8.1075	7.1517	7.4080	-9.532%	278,109	+57.127%
2025-11-18	7.5258	8.5848	7.4448	8.1885	+9.611%	260,140	+42.151%
2025-11-17	7.7541	8.1664	7.3638	7.4705	-5.187%	87,087	+55.813%
2025-11-14	7.1649	8.1738	7.1502	7.8792	+4.389%	99,865	+47.731%
2025-11-13	8.3358	8.3432	6.9853	7.5479	-14.583%	298,756	+54.215%
2025-11-12	9.3225	12.3490	8.5420	8.8365	-9.775%	987,479	+31.726%
2025-11-11	8.6524	10.0884	7.8056	9.7938	+11.670%	1,512,210	+18.851%
2025-11-10	9.9632	15.6333	7.9234	8.7703	+149.688%	63,537,072	+32.721%
2025-11-07	4.0353	4.0353	3.4389	3.5125	-10.001%	7,450	+231.388%
2025-11-06	4.1826	4.1826	3.9028	3.9028	+0.095%	3,695	+198.247%
2025-11-05	3.8218	4.0979	3.8218	3.8991	+1.825%	2,917	+198.530%
2025-11-04	3.9396	4.0353	3.8144	3.8292	-6.306%	12,012	+203.980%
2025-11-03	4.1973	4.2489	3.8881	4.0869	-2.630%	23,984	+184.812%
2025-10-31	4.2931	4.4109	4.1384	4.1973	-14.029%	21,900	+177.321%
2025-10-30	4.7938	5.3608	4.2931	4.8822	+0.991%	186,888	+138.417%
2025-10-29	4.9926	5.0442	4.7865	4.8343	-2.885%	25,680	+140.779%
2025-10-28	5.0295	5.0884	4.9632	4.9779	-3.566%	24,657	+133.834%
2025-10-27	5.0810	5.2283	4.9043	5.1620	+1.154%	7,109	+125.494%
2025-10-24	4.9411	5.2282	4.8012	5.1031	+2.515%	29,238	+128.097%
2025-10-23	4.9116	5.0074	4.7865	4.9779	+0.894%	15,201	+133.834%
2025-10-22	5.2577	5.3166	4.7939	4.9338	-6.160%	45,553	+135.924%
2025-10-21	5.3756	5.4123	5.1915	5.2577	-0.972%	13,865	+121.390%
2025-10-20	5.4934	5.5191	4.9660	5.3093	-3.351%	20,993	+119.238%
2025-10-17	5.2504	5.5080	5.1620	5.4934	+2.755%	34,393	+111.891%
2025-10-16	5.2946	5.4050	5.0000	5.3461	+0.973%	22,161	+117.729%
2025-10-15	5.2209	5.5155	5.0663	5.2946	+1.484%	36,871	+119.847%
2025-10-14	5.1325	5.3240	4.8601	5.2172	+1.504%	66,962	+123.108%
2025-10-13	4.8306	5.2946	4.7164	5.1399	+6.240%	66,659	+126.464%
2025-10-10	4.7791	5.0368	4.1384	4.8380	+1.235%	142,832	+140.595%
2025-10-09	5.0070	5.0070	4.7130	4.7790	-4.839%	17,041	+143.566%
2025-10-08	4.4920	5.1550	4.4920	5.0220	+0.924%	34,289	+131.780%
2025-10-07	5.1550	5.1550	4.8690	4.9760	-2.067%	13,306	+133.923%
2025-10-06	4.9230	5.0810	4.8620	5.0810	+0.435%	12,634	+129.089%
2025-10-03	4.7080	5.0590	4.7080	5.0590	+9.360%	28,281	+130.085%
2025-10-02	4.4460	4.7130	4.4180	4.6260	+3.955%	10,777	+151.621%
2025-10-01	4.0840	4.6000	4.0840	4.4500	+5.226%	27,555	+161.573%
2025-09-30	4.1970	4.2680	3.9400	4.2290	+1.708%	10,621	+175.242%
2025-09-29	3.9030	4.1970	3.7560	4.1580	+1.862%	12,960	+179.942%
2025-09-26	4.2710	4.3030	3.9040	4.0820	+3.185%	55,743	+185.154%
2025-09-25	4.0960	4.1180	3.9470	3.9560	-3.559%	12,843	+194.237%
2025-09-24	4.3740	4.4690	3.8310	4.1020	-6.197%	25,913	+183.764%
2025-09-23	4.5660	4.6390	4.3550	4.3730	+0.459%	23,363	+166.179%
2025-09-22	4.5360	4.5360	4.2710	4.3530	+0.624%	18,542	+167.402%
2025-09-19	4.6460	4.6910	4.2750	4.3260	-4.818%	21,013	+169.071%
2025-09-18	4.8600	4.8600	4.3300	4.5450	-7.940%	30,387	+156.106%
2025-09-17	5.1310	5.3010	4.9370	4.9370	-3.291%	15,855	+135.771%
2025-09-16	5.3020	5.3390	4.8600	5.1050	-3.186%	19,936	+128.012%
2025-09-15	5.7280	5.7430	5.2380	5.2730	-5.839%	19,158	+120.747%
2025-09-12	5.7440	5.8480	5.5230	5.6000	-1.564%	20,429	+107.857%
2025-09-11	5.1550	5.8170	5.1470	5.6890	+10.295%	66,458	+104.605%
2025-09-10	4.9340	5.7820	4.9340	5.1580	-4.001%	53,126	+125.669%
2025-09-09	5.5230	5.8910	5.2360	5.3730	-14.606%	66,027	+116.639%
2025-09-08	7.8060	8.1740	6.2590	6.2920	-20.885%	132,994	+84.997%
2025-09-05	7.7320	8.6890	7.7320	7.9530	0.000%	111,911	+46.360%
2025-09-04	7.1430	8.5050	7.1430	7.9530	+2.858%	191,701	+46.360%
2025-09-03	6.8650	9.6470	6.7750	7.7320	+14.752%	2,040,392	+50.543%
2025-09-02	6.8620	7.6580	6.3330	6.7380	-14.482%	484,761	+72.752%
2025-08-29	8.3580	9.6470	6.4870	7.8790	+73.241%	14,296,307	+47.734%
2025-08-28	4.9340	4.9340	4.4400	4.5480	-0.699%	1,621,438	+155.937%
2025-08-27	4.9960	4.9960	4.5800	4.5800	-9.361%	15,018	+154.148%
2025-08-26	4.8230	5.3720	4.8230	5.0530	+3.971%	25,128	+130.358%
2025-08-25	5.4490	5.4490	4.7630	4.8600	-10.200%	99,924	+139.506%
2025-08-22	4.2340	5.7440	4.2340	5.4120	+23.000%	541,848	+115.078%
2025-08-21	4.4920	4.5650	4.2760	4.4000	-0.407%	3,010	+164.545%
2025-08-20	4.4620	4.5660	4.2050	4.4180	+1.284%	3,358	+163.468%
2025-08-19	4.5320	4.6580	4.2120	4.3620	-3.836%	10,551	+166.850%
2025-08-18	4.3450	4.5440	4.2190	4.5360	+7.133%	4,722	+156.614%
2025-08-15	4.4180	4.4770	4.2120	4.2340	-3.838%	7,461	+174.917%
2025-08-14	4.4180	4.4190	4.1310	4.4030	-0.340%	6,233	+164.365%
2025-08-13	4.1970	4.6040	4.1970	4.4180	+5.065%	9,572	+163.468%
2025-08-12	4.5390	4.5390	4.0040	4.2050	-7.358%	12,785	+176.813%
2025-08-11	4.4920	4.9010	4.4180	4.5390	+0.710%	2,298	+156.444%
2025-08-08	4.7950	4.9850	4.5070	4.5070	-3.159%	5,164	+158.265%
2025-08-07	4.8600	5.1650	4.6540	4.6540	-4.533%	9,563	+150.107%
2025-08-06	4.7300	4.9940	4.6210	4.8750	+5.497%	1,871	+138.769%
2025-08-05	4.6530	4.8800	4.5400	4.6210	+0.697%	2,517	+151.894%
2025-08-04	4.7860	4.7860	4.4990	4.5890	-1.248%	2,696	+153.650%
2025-08-01	4.6650	4.8010	4.6020	4.6470	-3.208%	2,438	+150.484%
2025-07-31	5.0070	5.2280	4.5220	4.8010	+1.673%	9,775	+142.449%
2025-07-30	5.2480	5.2480	4.6760	4.7220	-8.061%	9,069	+146.506%
2025-07-29	5.5040	5.5040	5.1090	5.1360	-5.432%	4,216	+126.636%
2025-07-28	5.3840	5.5960	5.1030	5.4310	-4.232%	4,249	+114.325%
2025-07-25	5.2280	5.7920	5.0350	5.6710	+2.717%	9,786	+105.255%
2025-07-24	5.5960	5.5960	4.9710	5.5210	-0.844%	9,858	+110.831%
2025-07-23	5.2800	5.7070	5.0810	5.5680	+1.997%	12,586	+109.052%
2025-07-22	5.0430	5.7440	4.8600	5.4590	+8.228%	28,923	+113.226%
2025-07-21	4.9340	5.0810	4.7870	5.0440	+0.739%	31,088	+130.769%
2025-07-18	4.4290	5.1460	4.3770	5.0070	+9.658%	44,010	+132.475%
2025-07-17	4.1720	4.7130	4.0870	4.5660	+5.086%	50,159	+154.928%
2025-07-16	4.7670	5.0050	4.3350	4.3450	-15.352%	121,190	+167.894%
2025-07-15	5.3560	5.4080	4.3820	5.1330	+26.709%	2,572,836	+126.768%
2025-07-14	5.1550	5.1730	4.0510	4.0510	-21.416%	494,129	+187.336%
2025-07-11	5.6700	5.6700	4.9480	5.1550	-9.083%	18,312	+125.800%
2025-07-10	5.5960	5.8580	5.4490	5.6700	+3.316%	5,251	+105.291%
2025-07-09	5.1910	5.5540	5.1550	5.4880	+5.721%	8,720	+112.099%
2025-07-08	5.1890	5.3020	5.0070	5.1910	+4.426%	6,613	+124.234%
2025-07-07	5.3020	5.3020	4.8450	4.9710	-0.719%	6,074	+134.158%
2025-07-03	5.0050	5.2280	5.0050	5.0070	-1.340%	2,880	+132.475%
2025-07-02	4.9260	5.1500	4.5660	5.0750	+2.608%	2,990	+129.360%
2025-07-01	5.2280	5.2280	4.9460	4.9460	-1.218%	2,364	+135.342%
2025-06-30	5.1550	5.2280	4.9100	5.0070	-1.708%	3,814	+132.475%
2025-06-27	5.3760	5.3760	4.9340	5.0940	-3.321%	7,107	+128.504%
2025-06-26	5.5150	5.6700	5.0890	5.2690	-2.786%	7,478	+120.915%
2025-06-25	5.3490	5.7630	5.2350	5.4200	-1.723%	8,464	+114.760%
2025-06-24	5.0710	6.2590	5.0710	5.5150	+8.756%	29,878	+111.061%
2025-06-23	5.0660	5.4200	4.9340	5.0710	+3.006%	5,824	+129.541%
2025-06-20	5.5960	5.8910	4.9230	4.9230	-13.175%	31,486	+136.441%
2025-06-18	4.6610	5.8610	4.6610	5.6700	+18.471%	26,358	+105.291%
2025-06-17	4.5770	4.8600	4.5660	4.7860	-0.292%	18,508	+143.209%
2025-06-16	4.8590	5.0800	4.5040	4.8000	-1.235%	27,034	+142.500%
2025-06-13	4.9760	5.0810	4.5470	4.8600	-4.350%	14,555	+139.506%
2025-06-12	5.3780	5.7430	5.0810	5.0810	-12.185%	13,724	+129.089%
2025-06-11	5.6720	5.8910	5.0010	5.7860	+4.629%	26,826	+101.175%
2025-06-10	5.2720	6.0750	5.0850	5.5300	+0.272%	55,847	+110.488%
2025-06-09	5.3090	5.8170	4.9340	5.5150	+14.776%	58,217	+111.061%
2025-06-06	4.5290	4.9330	4.5290	4.8050	+5.234%	225,278	+142.248%
2025-06-05	4.9790	4.9930	4.5040	4.5660	-0.153%	11,595	+154.928%
2025-06-04	4.9190	4.9190	4.5660	4.5730	-7.166%	9,990	+154.538%
2025-06-03	4.4990	5.0070	4.4380	4.9260	+5.144%	21,578	+136.297%
2025-06-02	4.2790	5.0450	3.9290	4.6850	+16.224%	67,210	+148.453%
2025-05-30	3.9030	4.1580	3.8490	4.0310	+3.253%	12,169	+188.762%
2025-05-29	4.0340	4.0870	3.7630	3.9040	-1.089%	17,792	+198.156%
2025-05-28	4.3370	4.3370	3.8290	3.9470	-7.586%	19,691	+194.908%
2025-05-27	4.3450	4.4180	3.8290	4.2710	+3.565%	39,669	+172.536%
2025-05-23	4.3340	4.4930	4.0500	4.1240	-9.680%	101,246	+182.250%
2025-05-22	4.5580	4.7470	4.0500	4.5660	+3.280%	242,469	+154.928%
2025-05-21	5.5960	6.0210	4.0500	4.4210	-18.985%	53,304	+163.289%
2025-05-20	6.6360	6.6420	5.2770	5.4570	-17.481%	83,552	+113.304%
2025-05-19	9.0570	9.5730	6.6130	6.6130	-11.956%	1,397,032	+76.017%
2025-05-16	7.5110	8.4680	6.7300	7.5110	-1.920%	392,742	+54.973%
2025-05-15	7.7320	8.1000	7.3640	7.6580	+0.631%	3,598	+51.998%
2025-05-14	9.0570	9.2050	7.5240	7.6100	-20.506%	9,624	+52.957%
2025-05-13	6.6270	9.8670	6.2600	9.5730	+43.566%	49,803	+21.592%
2025-05-12	6.1860	7.3640	5.8170	6.6680	+13.905%	6,515	+74.565%
2025-05-09	6.0460	6.1860	5.5380	5.8540	-3.047%	3,997	+98.838%
2025-05-08	6.1860	6.4690	6.0380	6.0380	-2.392%	1,138	+92.779%
2025-05-07	6.4230	6.4230	6.1860	6.1860	-7.685%	516	+88.167%
2025-05-06	6.3980	6.7010	6.2000	6.7010	+2.243%	1,578	+73.705%
2025-05-05	7.5110	7.5110	6.4200	6.5540	+0.568%	703	+77.601%
2025-05-02	6.6270	6.6270	6.5170	6.5170	+2.905%	704	+78.610%
2025-05-01	5.9730	6.6270	5.5960	6.3330	+1.182%	3,183	+83.799%
2025-04-30	6.1860	6.4650	6.0390	6.2590	-4.835%	1,241	+85.972%
2025-04-29	6.2670	6.6130	5.8910	6.5770	+6.201%	2,386	+76.980%
2025-04-28	6.6270	6.6270	6.1120	6.1930	-2.087%	3,701	+87.954%
2025-04-25	6.0740	6.6130	6.0740	6.3250	-1.264%	413	+84.032%
2025-04-24	5.8910	6.6270	5.8910	6.4060	+4.810%	6,053	+81.705%
2025-04-23	5.9650	7.2830	5.8540	6.1120	+3.734%	17,002	+90.445%
2025-04-22	6.2160	6.2160	5.7440	5.8920	-5.864%	2,557	+97.556%
2025-04-21	6.9960	8.5420	6.1720	6.2590	-9.092%	5,692	+85.972%
2025-04-17	6.3330	7.2700	5.9650	6.8850	+6.365%	2,693	+69.063%
2025-04-16	6.5540	6.5540	6.0380	6.4730	-0.903%	2,568	+79.824%
2025-04-15	6.2080	6.5540	6.0380	6.5320	+3.142%	1,646	+78.200%
2025-04-14	6.1120	7.0910	5.9650	6.3330	+6.169%	5,063	+83.799%
2025-04-11	5.8170	6.4060	5.3020	5.9650	+2.544%	9,576	+95.138%
2025-04-10	7.8790	8.1000	5.2330	5.8170	-25.480%	28,062	+100.103%
2025-04-09	8.1740	8.1740	7.5110	7.8060	-4.068%	809	+49.116%
2025-04-08	8.8370	8.8370	6.4060	8.1370	-8.119%	4,240	+43.050%
2025-04-07	9.3520	9.4260	8.3950	8.8560	-3.791%	2,198	+31.436%
2025-04-04	10.0880	10.0880	8.5420	9.2050	-6.709%	5,052	+26.453%
2025-04-03	10.8980	10.8980	8.8370	9.8670	-6.950%	2,383	+17.969%
2025-04-02	10.3090	11.1960	9.5740	10.6040	+2.862%	7,430	+9.770%
2025-04-01	14.2220	14.2220	8.5420	10.3090	-23.501%	17,819	+12.911%
2025-03-31	15.0220	15.0960	13.4760	13.4760	-7.107%	1,122	-13.624%
2025-03-28	14.7280	15.0960	14.5070	14.5070	-1.821%	688	-19.763%
2025-03-27	14.9480	15.6110	14.7760	14.7760	-1.151%	2,253	-21.224%
2025-03-26	15.6850	15.6850	14.5430	14.9480	+0.491%	2,401	-22.130%
2025-03-25	15.0960	15.5010	14.7280	14.8750	-1.938%	2,256	-21.748%
2025-03-24	15.0220	15.3170	14.3600	15.1690	+0.484%	2,832	-23.265%
2025-03-21	15.3900	15.6850	14.1380	15.0960	-5.962%	1,621	-22.893%
2025-03-20	17.8940	17.8940	15.4640	16.0530	-6.035%	2,797	-27.490%
2025-03-19	17.5990	18.1890	15.8320	17.0840	-5.305%	3,782	-31.866%
2025-03-18	18.5570	19.9550	18.0410	18.0410	-3.925%	1,818	-35.480%
2025-03-17	19.5140	19.8820	18.6300	18.7780	-3.772%	1,162	-38.013%
2025-03-14	20.6190	20.6190	19.4400	19.5140	-2.215%	2,774	-40.351%
2025-03-13	20.3980	21.4290	18.9990	19.9560	-2.167%	1,124	-41.672%
2025-03-12	21.5760	21.8850	20.0290	20.3980	-4.811%	952	-42.936%
2025-03-11	20.6920	24.6690	20.6190	21.4290	-2.997%	2,505	-45.681%
2025-03-10	22.8280	24.4480	19.8820	22.0910	-15.683%	7,807	-47.309%
2025-03-07	24.5210	26.5100	21.4620	26.2000	+16.274%	2,212	-55.573%
2025-03-06	23.4900	23.9320	20.2500	22.5330	-6.992%	2,164	-48.342%
2025-03-05	31.1490	31.1490	23.2700	24.2270	-22.605%	4,645	-51.954%
2025-03-04	33.1370	33.5050	29.0870	31.3030	+1.212%	18,804	-62.815%
2025-03-03	33.1370	34.3150	30.9280	30.9280	-13.224%	1,058	-62.364%
2025-02-28	34.9780	36.6440	33.8730	35.6410	+1.895%	786	-67.341%
2025-02-27	35.0520	36.3770	34.9780	34.9780	-0.211%	491	-66.722%
2025-02-26	34.9790	36.2300	34.9790	35.0520	+0.212%	85	-66.792%
2025-02-25	34.9780	36.3400	34.9780	34.9780	0.000%	297	-66.722%
2025-02-24	37.5550	37.5550	34.9780	34.9780	-5.000%	624	-66.722%
2025-02-21	36.8920	37.9230	36.8190	36.8190	-0.198%	245	-68.386%
2025-02-20	37.5550	37.5550	36.8920	36.8920	-2.244%	197	-68.448%

.dark-mode .GdLYYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdLYYR{ color: #333333; background-color: white; border: 2px solid #333333; }MOVECorvex, Inc. Common Stockstock NASDAQ

MOVE
Corvex, Inc. Common Stock
stock NASDAQ