Convex Finance CVX
$2.15-0.06 (-2.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.14 | -1.13% | $2.16 | $2.20 | $2.14 | 6.19M |
| 2026-09-30 | $2.16 | -1.38% | $2.19 | $2.24 | $2.14 | 7.66M |
| 2026-09-29 | $2.19 | -1.64% | $2.23 | $2.39 | $2.15 | 16.78M |
| 2026-09-28 | $2.23 | -0.65% | $2.24 | $2.24 | $1.99 | 12.28M |
| 2026-09-27 | $2.24 | +9.74% | $2.05 | $2.25 | $2.02 | 13.24M |
| 2026-09-26 | $2.04 | -1.42% | $2.07 | $2.10 | $2.02 | 4.32M |
| 2026-09-25 | $2.07 | -0.73% | $2.09 | $2.12 | $2.04 | 5.90M |
| 2026-09-24 | $2.09 | +8.40% | $1.93 | $2.10 | $1.93 | 6.03M |
| 2026-09-23 | $1.93 | -6.62% | $2.06 | $2.12 | $1.92 | 8.95M |
| 2026-09-22 | $2.06 | -0.14% | $2.07 | $2.08 | $1.98 | 6.60M |
| 2026-09-21 | $2.07 | +3.45% | $2.00 | $2.09 | $1.99 | 8.33M |
| 2026-09-20 | $2.00 | +0.42% | $1.99 | $2.03 | $1.89 | 5.28M |
| 2026-09-19 | $1.99 | -0.35% | $2.00 | $2.03 | $1.94 | 4.79M |
| 2026-09-18 | $2.00 | +4.42% | $1.91 | $2.03 | $1.91 | 5.88M |
| 2026-09-17 | $1.91 | +1.75% | $1.88 | $1.97 | $1.87 | 5.07M |
| 2026-09-16 | $1.88 | +1.28% | $1.86 | $1.88 | $1.79 | 5.74M |
| 2026-09-15 | $1.86 | -7.41% | $2.00 | $2.02 | $1.82 | 9.29M |
| 2026-09-14 | $2.00 | -1.72% | $2.04 | $2.10 | $2.00 | 4.11M |
| 2026-09-13 | $2.04 | -0.37% | $2.05 | $2.14 | $2.03 | 3.47M |
| 2026-09-12 | $2.05 | -0.59% | $2.06 | $2.09 | $2.04 | 2.19M |
| 2026-09-11 | $2.06 | +0.37% | $2.05 | $2.18 | $2.04 | 4.02M |
| 2026-09-10 | $2.05 | -5.98% | $2.18 | $2.18 | $2.04 | 4.70M |
| 2026-09-09 | $2.18 | -1.15% | $2.21 | $2.25 | $2.14 | 5.02M |
| 2026-09-08 | $2.21 | -1.84% | $2.25 | $2.27 | $2.21 | 6.43M |
| 2026-09-07 | $2.25 | -4.75% | $2.36 | $2.42 | $2.21 | 7.23M |
| 2026-09-06 | $2.36 | +1.98% | $2.32 | $2.40 | $2.28 | 5.07M |
| 2026-09-05 | $2.32 | +5.00% | $2.20 | $2.34 | $2.18 | 4.60M |
| 2026-09-04 | $2.20 | -4.72% | $2.31 | $2.35 | $2.18 | 5.10M |
| 2026-09-03 | $2.31 | +2.97% | $2.25 | $2.40 | $2.22 | 7.56M |
| 2026-09-02 | $2.25 | -8.45% | $2.45 | $2.48 | $2.22 | 8.95M |
| 2026-09-01 | $2.45 | +9.66% | $2.24 | $2.49 | $2.24 | 11.26M |
| 2026-08-31 | $2.24 | +2.04% | $2.19 | $2.27 | $2.17 | 7.17M |
| 2026-08-30 | $2.19 | -1.80% | $2.23 | $2.35 | $2.17 | 5.56M |
| 2026-08-29 | $2.23 | -2.41% | $2.29 | $2.29 | $2.23 | 3.67M |
| 2026-08-28 | $2.29 | -5.52% | $2.42 | $2.45 | $2.25 | 6.36M |
| 2026-08-27 | $2.42 | -2.66% | $2.49 | $2.49 | $2.38 | 11.13M |
| 2026-08-26 | $2.49 | +22.62% | $2.03 | $2.49 | $1.99 | 20.11M |
| 2026-08-25 | $2.03 | -7.84% | $2.20 | $2.26 | $1.99 | 7.93M |
| 2026-08-24 | $2.20 | +4.34% | $2.11 | $2.22 | $2.06 | 7.15M |
| 2026-08-23 | $2.11 | -0.09% | $2.11 | $2.17 | $1.99 | 7.57M |
| 2026-08-22 | $2.11 | +6.62% | $1.98 | $2.16 | $1.91 | 17.14M |
| 2026-08-21 | $1.98 | +18.18% | $1.68 | $2.01 | $1.67 | 14.76M |
| 2026-08-20 | $1.68 | +3.67% | $1.62 | $1.73 | $1.60 | 8.97M |
| 2026-08-19 | $1.62 | +6.34% | $1.52 | $1.67 | $1.48 | 7.52M |
| 2026-08-18 | $1.52 | -2.85% | $1.57 | $1.58 | $1.52 | 4.79M |
| 2026-08-17 | $1.57 | -3.50% | $1.62 | $1.65 | $1.57 | 4.68M |
| 2026-08-16 | $1.62 | +3.92% | $1.56 | $1.66 | $1.56 | 6.06M |
| 2026-08-15 | $1.56 | +0.16% | $1.56 | $1.60 | $1.55 | 4.22M |
| 2026-08-14 | $1.56 | -6.25% | $1.66 | $1.67 | $1.56 | 5.22M |
| 2026-08-13 | $1.66 | -4.83% | $1.75 | $1.77 | $1.65 | 7.95M |
| 2026-08-12 | $1.75 | +4.00% | $1.68 | $1.82 | $1.68 | 9.49M |
| 2026-08-11 | $1.68 | -2.57% | $1.72 | $1.75 | $1.63 | 8.94M |
| 2026-08-10 | $1.72 | +7.77% | $1.60 | $1.77 | $1.60 | 11.69M |
| 2026-08-09 | $1.60 | +4.95% | $1.52 | $1.68 | $1.52 | 7.18M |
| 2026-08-08 | $1.52 | +3.31% | $1.48 | $1.54 | $1.46 | 3.61M |
| 2026-08-07 | $1.48 | -2.81% | $1.52 | $1.55 | $1.46 | 4.18M |
| 2026-08-06 | $1.52 | +4.11% | $1.46 | $1.55 | $1.45 | 5.53M |
| 2026-08-05 | $1.46 | +3.33% | $1.41 | $1.48 | $1.38 | 5.11M |
| 2026-08-04 | $1.41 | +6.50% | $1.32 | $1.42 | $1.32 | 4.15M |
| 2026-08-03 | $1.32 | +1.70% | $1.30 | $1.34 | $1.28 | 3.65M |
| 2026-08-02 | $1.30 | +2.78% | $1.27 | $1.32 | $1.27 | 2.33M |
| 2026-08-01 | $1.27 | +0.22% | $1.26 | $1.30 | $1.25 | 4.93M |
| 2026-07-31 | $1.26 | -4.77% | $1.33 | $1.38 | $1.26 | 7.15M |
| 2026-07-30 | $1.33 | -0.82% | $1.34 | $1.35 | $1.32 | 5.17M |
| 2026-07-29 | $1.34 | -1.80% | $1.36 | $1.37 | $1.32 | 5.58M |
| 2026-07-28 | $1.36 | +1.37% | $1.35 | $1.40 | $1.33 | 5.00M |
| 2026-07-27 | $1.35 | -4.06% | $1.40 | $1.41 | $1.33 | 6.10M |
| 2026-07-26 | $1.40 | +6.09% | $1.32 | $1.42 | $1.30 | 6.15M |
| 2026-07-25 | $1.32 | +3.90% | $1.27 | $1.35 | $1.25 | 10.25M |
| 2026-07-24 | $1.27 | +7.36% | $1.18 | $1.28 | $1.16 | 10.00M |
| 2026-07-23 | $1.18 | -4.86% | $1.25 | $1.25 | $1.18 | 3.55M |
| 2026-07-22 | $1.25 | -0.26% | $1.25 | $1.29 | $1.24 | 5.73M |
| 2026-07-21 | $1.25 | +2.19% | $1.22 | $1.26 | $1.22 | 4.04M |
| 2026-07-20 | $1.22 | +1.55% | $1.20 | $1.23 | $1.19 | 4.55M |
| 2026-07-19 | $1.20 | -0.75% | $1.21 | $1.22 | $1.19 | 2.40M |
| 2026-07-18 | $1.21 | -0.03% | $1.21 | $1.22 | $1.19 | 3.01M |
| 2026-07-17 | $1.21 | -1.87% | $1.24 | $1.24 | $1.20 | 5.01M |
| 2026-07-16 | $1.24 | -3.76% | $1.28 | $1.29 | $1.21 | 4.49M |
| 2026-07-15 | $1.28 | -4.40% | $1.34 | $1.35 | $1.28 | 5.24M |
| 2026-07-14 | $1.34 | +6.51% | $1.26 | $1.40 | $1.26 | 11.49M |
| 2026-07-13 | $1.26 | +0.99% | $1.25 | $1.30 | $1.22 | 6.70M |
| 2026-07-12 | $1.25 | +1.65% | $1.23 | $1.29 | $1.22 | 4.42M |
| 2026-07-11 | $1.23 | -1.58% | $1.25 | $1.27 | $1.23 | 4.18M |
| 2026-07-10 | $1.25 | +5.50% | $1.18 | $1.30 | $1.17 | 7.26M |
| 2026-07-09 | $1.18 | +1.16% | $1.17 | $1.19 | $1.16 | 4.60M |
| 2026-07-08 | $1.17 | -3.26% | $1.21 | $1.22 | $1.16 | 4.00M |
| 2026-07-07 | $1.21 | -6.70% | $1.30 | $1.31 | $1.21 | 6.40M |
| 2026-07-06 | $1.30 | +7.12% | $1.21 | $1.33 | $1.18 | 7.80M |
| 2026-07-05 | $1.21 | -0.79% | $1.22 | $1.22 | $1.19 | 3.23M |
| 2026-07-04 | $1.22 | +1.25% | $1.20 | $1.24 | $1.19 | 4.38M |