Corvex, Inc. MOVE
NASDAQ · United States · Technology Services
$11.72-0.03 (-0.26%)
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 | $11.72 | -0.26% | $11.70 | $11.94 | $11.70 | 2.94K |
| 2026-09-30 | $11.75 | -0.51% | $11.76 | $12.04 | $11.59 | 97.90K |
| 2026-09-29 | $11.81 | +5.07% | $11.18 | $11.99 | $11.16 | 121.30K |
| 2026-09-28 | $11.24 | -4.50% | $11.37 | $11.98 | $11.17 | 92.20K |
| 2026-09-25 | $11.77 | -1.75% | $11.95 | $11.98 | $11.13 | 170.60K |
| 2026-09-24 | $11.98 | +4.90% | $11.28 | $12.04 | $11.22 | 198.90K |
| 2026-09-23 | $11.42 | +4.67% | $10.78 | $11.71 | $10.69 | 207.30K |
| 2026-09-22 | $10.91 | -3.37% | $11.17 | $11.75 | $10.80 | 157.20K |
| 2026-09-21 | $11.29 | +2.54% | $11.08 | $11.40 | $10.72 | 150.90K |
| 2026-09-18 | $11.01 | +8.90% | $10.25 | $11.25 | $10.01 | 1.02M |
| 2026-09-17 | $10.11 | -7.42% | $11.07 | $11.35 | $10.01 | 235.90K |
| 2026-09-16 | $10.92 | +1.96% | $10.92 | $11.00 | $10.47 | 229.00K |
| 2026-09-15 | $10.71 | -2.55% | $10.88 | $11.09 | $10.66 | 59.70K |
| 2026-09-14 | $10.99 | -1.26% | $11.00 | $11.50 | $10.67 | 124.60K |
| 2026-09-11 | $11.13 | -3.89% | $11.83 | $12.10 | $11.05 | 260.00K |
| 2026-09-10 | $11.58 | -16.39% | $13.47 | $13.80 | $11.22 | 216.20K |
| 2026-09-09 | $13.85 | -6.98% | $14.63 | $14.98 | $13.60 | 132.00K |
| 2026-09-08 | $14.89 | +1.02% | $14.94 | $16.15 | $14.40 | 294.70K |
| 2026-09-04 | $14.74 | +2.93% | $14.30 | $15.00 | $13.99 | 228.40K |
| 2026-09-03 | $14.32 | -1.10% | $14.71 | $14.85 | $13.51 | 144.80K |
| 2026-09-02 | $14.48 | +13.04% | $12.28 | $15.20 | $12.28 | 556.30K |
| 2026-09-01 | $12.81 | +16.99% | $10.09 | $12.95 | $9.99 | 808.00K |
| 2026-08-31 | $10.95 | -4.70% | $15.09 | $15.12 | $10.72 | 6.98M |
| 2026-08-28 | $11.49 | +2.96% | $11.05 | $11.80 | $10.69 | 58.50K |
| 2026-08-27 | $11.16 | +16.37% | $9.90 | $11.48 | $9.90 | 82.90K |
| 2026-08-26 | $9.59 | +3.23% | $9.38 | $10.19 | $9.16 | 53.30K |
| 2026-08-25 | $9.29 | +8.15% | $8.69 | $9.38 | $8.58 | 53.60K |
| 2026-08-24 | $8.59 | -2.05% | $8.82 | $9.33 | $8.39 | 110.00K |
| 2026-08-21 | $8.77 | -4.88% | $9.22 | $10.00 | $8.60 | 55.40K |
| 2026-08-20 | $9.22 | -3.15% | $9.41 | $10.02 | $8.99 | 91.60K |
| 2026-08-19 | $9.52 | -6.11% | $10.28 | $10.28 | $8.82 | 60.40K |
| 2026-08-18 | $10.14 | -0.20% | $10.10 | $10.33 | $9.60 | 75.10K |
| 2026-08-17 | $10.16 | -13.31% | $11.00 | $11.28 | $10.04 | 83.40K |
| 2026-08-14 | $11.72 | +5.11% | $11.15 | $12.18 | $11.00 | 168.40K |
| 2026-08-13 | $11.15 | +2.76% | $10.80 | $11.43 | $10.69 | 161.60K |
| 2026-08-12 | $10.85 | -1.36% | $11.28 | $11.60 | $10.80 | 55.40K |
| 2026-08-11 | $11.00 | -6.30% | $11.50 | $12.32 | $11.00 | 261.40K |
| 2026-08-10 | $11.74 | -9.41% | $12.84 | $13.04 | $11.60 | 91.00K |
| 2026-08-07 | $12.96 | +6.75% | $12.28 | $13.67 | $11.99 | 93.80K |
| 2026-08-06 | $12.14 | -0.16% | $11.27 | $12.99 | $11.27 | 96.80K |
| 2026-08-05 | $12.16 | -11.43% | $13.00 | $13.37 | $11.57 | 292.70K |
| 2026-08-04 | $13.73 | +27.60% | $18.78 | $18.89 | $13.50 | 7.41M |
| 2026-08-03 | $10.76 | -0.55% | $11.49 | $11.49 | $10.74 | 7.60K |
| 2026-07-31 | $10.82 | -1.32% | $10.95 | $11.27 | $10.72 | 5.40K |
| 2026-07-30 | $10.97 | +1.49% | $11.57 | $12.64 | $10.97 | 62.50K |
| 2026-07-29 | $10.80 | -2.93% | $10.81 | $11.41 | $10.68 | 28.30K |
| 2026-07-28 | $11.13 | -11.95% | $12.35 | $12.39 | $11.10 | 52.10K |
| 2026-07-27 | $12.64 | +1.12% | $12.89 | $13.32 | $12.20 | 30.40K |
| 2026-07-24 | $12.50 | -1.50% | $12.51 | $12.77 | $12.37 | 11.70K |
| 2026-07-23 | $12.69 | -3.86% | $12.88 | $13.86 | $12.40 | 42.20K |
| 2026-07-22 | $13.20 | +1.07% | $13.20 | $14.10 | $12.44 | 34.50K |
| 2026-07-21 | $13.06 | +2.83% | $13.25 | $14.38 | $12.87 | 25.50K |
| 2026-07-20 | $12.70 | -9.54% | $13.70 | $14.21 | $12.70 | 89.30K |
| 2026-07-17 | $14.04 | +5.80% | $12.35 | $14.96 | $12.00 | 56.10K |
| 2026-07-16 | $13.27 | -9.05% | $14.40 | $14.59 | $13.27 | 22.90K |
| 2026-07-15 | $14.59 | -6.05% | $15.42 | $15.57 | $14.00 | 67.50K |
| 2026-07-14 | $15.53 | +2.98% | $15.19 | $16.51 | $14.51 | 70.60K |
| 2026-07-13 | $15.08 | -10.18% | $16.19 | $16.52 | $14.32 | 44.70K |
| 2026-07-10 | $16.79 | -6.72% | $18.47 | $18.50 | $16.55 | 42.90K |
| 2026-07-09 | $18.00 | +9.09% | $16.61 | $18.25 | $16.61 | 31.40K |
| 2026-07-08 | $16.50 | -1.02% | $16.65 | $17.26 | $15.81 | 31.00K |
| 2026-07-07 | $16.67 | -7.54% | $18.38 | $19.52 | $16.30 | 43.60K |
| 2026-07-06 | $18.03 | +3.80% | $18.51 | $20.36 | $17.71 | 48.60K |
| 2026-07-02 | $17.37 | -17.52% | $20.95 | $21.98 | $17.24 | 66.30K |
| 2026-07-01 | $21.06 | -2.97% | $21.45 | $21.85 | $20.46 | 28.70K |
| 2026-06-30 | $21.70 | +5.67% | $21.00 | $22.50 | $21.00 | 47.40K |
| 2026-06-29 | $20.54 | -16.03% | $23.50 | $26.72 | $20.30 | 70.90K |
| 2026-06-26 | $24.46 | +12.62% | $21.96 | $26.39 | $21.35 | 123.70K |
| 2026-06-25 | $21.72 | +1.31% | $22.17 | $22.20 | $20.33 | 35.10K |
| 2026-06-24 | $21.44 | +0.05% | $21.67 | $22.99 | $20.89 | 32.70K |
| 2026-06-23 | $21.43 | -6.70% | $21.88 | $23.17 | $19.95 | 42.90K |
| 2026-06-22 | $22.97 | +1.95% | $22.10 | $23.31 | $21.45 | 28.70K |
| 2026-06-18 | $22.53 | +6.93% | $21.87 | $24.10 | $20.06 | 112.80K |
| 2026-06-17 | $21.07 | +1.49% | $20.57 | $22.14 | $20.25 | 25.30K |
| 2026-06-16 | $20.76 | +7.23% | $19.45 | $21.45 | $18.73 | 63.90K |
| 2026-06-15 | $19.36 | +2.41% | $19.81 | $20.76 | $18.69 | 36.10K |
| 2026-06-12 | $18.91 | +4.33% | $18.24 | $19.85 | $18.24 | 31.20K |
| 2026-06-11 | $18.12 | +7.66% | $17.25 | $18.12 | $16.59 | 17.80K |
| 2026-06-10 | $16.83 | +0.78% | $16.73 | $17.26 | $16.25 | 30.10K |
| 2026-06-09 | $16.70 | -3.19% | $17.01 | $18.23 | $16.36 | 34.80K |
| 2026-06-08 | $17.25 | -7.66% | $18.49 | $20.71 | $17.25 | 70.70K |
| 2026-06-05 | $18.68 | -10.62% | $20.16 | $20.16 | $18.53 | 60.00K |
| 2026-06-04 | $20.90 | -2.06% | $21.54 | $21.66 | $19.50 | 36.20K |
| 2026-06-03 | $21.34 | +2.11% | $21.44 | $21.87 | $20.76 | 49.80K |
| 2026-06-02 | $20.90 | +0.53% | $20.75 | $21.00 | $19.12 | 32.00K |
| 2026-06-01 | $20.79 | +9.42% | $18.74 | $21.00 | $18.74 | 41.20K |
| 2026-05-29 | $19.00 | -9.61% | $21.00 | $21.00 | $18.90 | 49.10K |
| 2026-05-28 | $21.02 | -3.31% | $21.52 | $22.30 | $20.29 | 51.00K |
| 2026-05-27 | $21.74 | -5.97% | $22.58 | $22.63 | $20.75 | 74.10K |
| 2026-05-26 | $23.12 | +1.00% | $22.00 | $24.67 | $21.62 | 58.80K |