Chevron xStock Historical Data

CVXX
Download
Date Close Price change Market cap Trading volume
May 1, 2026 $ 190.76
-2.07%
$ 190,757 $ 5,946
Apr 30, 2026 $ 193.39
+0.49%
$ 193,392 $ 1,213
Apr 29, 2026 $ 192.53
+2.37%
$ 192,527 $ 2,521
Apr 28, 2026 $ 187.96
+1.66%
$ 187,964 $ 985
Apr 27, 2026 $ 184.2
-0.94%
$ -- $ 747
Apr 24, 2026 $ 184.08
-2.02%
$ 184,080 $ 686
Apr 23, 2026 $ 187.91
+0.08%
$ -- $ 753
Apr 22, 2026 $ 187.32
+0.90%
$ 187,315 $ 586
Apr 21, 2026 $ 183.01
-0.05%
$ -- $ 1,073
Apr 20, 2026 $ 183.11
-1.93%
$ 183,106 $ 5,542
Apr 17, 2026 $ 183.21
-2.83%
$ 183,214 $ 8,996
Apr 16, 2026 $ 187.68
+0.71%
$ 187,679 $ 1,080
Apr 15, 2026 $ 185.62
+0.08%
$ -- $ 1,676
Apr 14, 2026 $ 185.47
-2.74%
$ 185,466 $ 4,067
Apr 13, 2026 $ 191.51
-0.41%
$ 191,514 $ 2,554
Apr 11, 2026 $ 197.95
+0.81%
$ -- $ 0
Apr 10, 2026 $ 187.66
-0.86%
$ 187,659 $ 2,652
Apr 9, 2026 $ 183.77
-4.49%
$ 183,765 $ 650
Apr 8, 2026 $ 185.88
-5.87%
$ 185,879 $ 19,002
Apr 7, 2026 $ 197.47
-1.46%
$ 197,474 $ 8,900
Apr 6, 2026 $ 190.53
+2.44%
$ -- $ 1,497
Apr 4, 2026 $ 207.97
+0.00%
$ -- $ 0
Apr 3, 2026 $ 200.78
+0.00%
$ -- $ 9,087
Apr 2, 2026 $ 194.69
-3.77%
$ -- $ 12,867
Apr 1, 2026 $ 196.54
-4.49%
$ 196,539 $ 6,986
Mar 31, 2026 $ 207.1
-2.10%
$ 207,101 $ 19,502
Mar 30, 2026 $ 210.67
-3.73%
$ 210,671 $ 13,115
Mar 28, 2026 $ 216.68
+1.68%
$ 216,677 $ 1
Mar 27, 2026 $ 217.06
+5.54%
$ 217,063 $ 10,822
Mar 26, 2026 $ 207.98
+2.45%
$ 207,976 $ 23,731
Mar 25, 2026 $ 211.44
-0.67%
$ 211,438 $ 1,729
Mar 24, 2026 $ 213.22
+6.08%
$ 213,216 $ 841
Mar 23, 2026 $ 201
-10.75%
$ 201,004 $ 13,322
Mar 22, 2026 $ 244.99
+16.27%
$ -- $ 4
Mar 21, 2026 $ 210.76
+0.30%
$ 210,760 $ 1
Mar 20, 2026 $ 208.76
+0.51%
$ 208,763 $ 4,575
Mar 19, 2026 $ 217.06
+8.78%
$ 217,059 $ 25,502
Mar 18, 2026 $ 199.54
-2.37%
$ 199,539 $ 9,809
Mar 17, 2026 $ 198.89
+0.66%
$ 198,890 $ 17,593
Mar 16, 2026 $ 197.03
-0.30%
$ 197,031 $ 6,299
Mar 13, 2026 $ 196.69
-8.19%
$ 196,687 $ 10,179
Mar 12, 2026 $ 204.39
+4.19%
$ 204,385 $ 24,186
Mar 11, 2026 $ 196.17
+1.68%
$ 196,166 $ 17,775
Mar 10, 2026 $ 187.3
-3.31%
$ 187,295 $ 14,592
Mar 9, 2026 $ 193.8
-7.59%
$ 193,796 $ 9,202
Mar 6, 2026 $ 195.56
-3.71%
$ 195,557 $ 6,758
Mar 5, 2026 $ 203.09
+5.51%
$ 203,087 $ 10,487
Mar 4, 2026 $ 185.91
-4.87%
$ 185,910 $ 6,031
Mar 3, 2026 $ 187
-5.79%
$ 186,999 $ 8,440
Mar 2, 2026 $ 196.49
-2.38%
$ 196,488 $ 30,849
Download