Chevron xStock Historical Data

CVXX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 11, 2026 $ 185.72
+1.88%
$ 185,722 $ 1,309
Feb 10, 2026 $ 183
+0.39%
$ 183,001 $ 2,423
Feb 9, 2026 $ 182.29
-1.47%
$ 182,287 $ 2,301
Feb 7, 2026 $ 177
+0.00%
$ -- $ 16,514
Feb 6, 2026 $ 177
-1.80%
$ 176,995 $ 16,514
Feb 5, 2026 $ 180.24
-0.54%
$ 180,241 $ 5,037
Feb 4, 2026 $ 181.22
+0.40%
$ 181,220 $ 5,465
Feb 3, 2026 $ 183.67
+2.28%
$ 183,674 $ 2,986
Feb 2, 2026 $ 174.27
+2.48%
$ 174,274 $ 1,958
Jan 30, 2026 $ 184
+7.32%
$ 184,001 $ 306
Jan 29, 2026 $ 174
+2.87%
$ 173,997 $ 32,598
Jan 28, 2026 $ 169.15
-0.03%
$ 169,149 $ 2,288
Jan 27, 2026 $ 169.49
+1.09%
$ -- $ 15,448
Jan 26, 2026 $ 167.49
-0.66%
$ 167,486 $ 8,612
Jan 23, 2026 $ 167.54
+0.88%
$ -- $ 2,278
Jan 22, 2026 $ 167.26
+1.15%
$ 167,259 $ 1,074
Jan 21, 2026 $ 168.19
+1.71%
$ 168,189 $ 1,472
Jan 20, 2026 $ 165.99
-0.13%
$ 165,992 $ 2,028
Jan 16, 2026 $ 166.2
-2.20%
$ 166,942 $ 1,267
Jan 15, 2026 $ 169.92
+0.93%
$ 169,920 $ 4,177
Jan 14, 2026 $ 168.35
+2.65%
$ 168,347 $ 4,886
Jan 13, 2026 $ 165.88
+2.16%
$ 165,883 $ 1,415
Jan 12, 2026 $ 162.38
+0.45%
$ 162,381 $ 3,710
Jan 9, 2026 $ 162.42
+1.57%
$ 162,420 $ 1,549
Jan 8, 2026 $ 159.55
+2.15%
$ 159,501 $ 1,559
Jan 7, 2026 $ 155.31
-3.62%
$ 155,306 $ 12,942
Jan 6, 2026 $ 156.97
-7.47%
$ 156,968 $ 13,146
Jan 5, 2026 $ 168.45
-4.56%
$ 168,446 $ 54,199
Jan 2, 2026 $ 155.71
+2.59%
$ 155,712 $ 816
Dec 31, 2025 $ 151.77
-0.07%
$ -- $ 101
Dec 30, 2025 $ 151.61
+0.30%
$ -- $ 224
Dec 29, 2025 $ 150.95
+0.00%
$ -- $ 366
Dec 26, 2025 $ 150.49
+0.00%
$ -- $ 167
Dec 24, 2025 $ 150.82
+0.22%
$ -- $ 155
Dec 23, 2025 $ 150.5
+0.61%
$ 150,497 $ 223
Dec 22, 2025 $ 149.76
+1.12%
$ -- $ 742
Dec 19, 2025 $ 147.75
+0.01%
$ 148,103 $ 405
Dec 18, 2025 $ 147.6
-1.57%
$ 147,598 $ 1,009
Dec 17, 2025 $ 148.56
+0.64%
$ 148,558 $ 308
Dec 16, 2025 $ 146.98
-1.30%
$ 146,985 $ 903
Dec 15, 2025 $ 149.78
-0.62%
$ 149,993 $ 907
Dec 12, 2025 $ 150.9
+0.22%
$ -- $ 1,391
Dec 11, 2025 $ 150.57
+0.30%
$ 150,567 $ 880
Dec 10, 2025 $ 148.92
+0.09%
$ -- $ 175
Dec 9, 2025 $ 148.79
-0.25%
$ 148,788 $ 314
Dec 8, 2025 $ 148.03
-1.19%
$ 148,032 $ 393
Dec 5, 2025 $ 151.81
-4.15%
$ 151,814 $ 741
Dec 4, 2025 $ 152.3
+0.44%
$ 152,301 $ 906
Dec 3, 2025 $ 152.25
+1.30%
$ 152,252 $ 878
Dec 2, 2025 $ 151.4
-3.31%
$ -- $ 43,589