Chevron xStock Historical Data

CVXX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 152.67
+3.36%
$ 152,670 $ 18,241
Nov 28, 2025 $ 154.88
+6.14%
$ 154,879 $ 576
Nov 27, 2025 $ 145.92
+0.00%
$ -- $ 402
Nov 26, 2025 $ 149.25
+0.28%
$ -- $ 474
Nov 25, 2025 $ 148.83
-3.08%
$ 148,828 $ 420
Nov 24, 2025 $ 148.94
-3.23%
$ 148,938 $ 797
Nov 22, 2025 $ 153.9
+0.00%
$ -- $ 214
Nov 21, 2025 $ 150.06
-0.46%
$ 150,819 $ 3,379
Nov 20, 2025 $ 150.76
-0.37%
$ 150,759 $ 3,274
Nov 19, 2025 $ 153.9
-0.55%
$ -- $ 413
Nov 18, 2025 $ 153.81
-0.38%
$ 153,814 $ 35,595
Nov 17, 2025 $ 156.36
-1.85%
$ 156,362 $ 477
Nov 14, 2025 $ 156.86
+3.52%
$ 156,860 $ 1,012
Nov 13, 2025 $ 155.09
+0.87%
$ 155,088 $ 855
Nov 12, 2025 $ 153.96
-1.38%
$ -- $ 3,968
Nov 11, 2025 $ 156.12
+3.27%
$ 156,123 $ 1,946
Nov 10, 2025 $ 159.49
+2.76%
$ 159,487 $ 677
Nov 7, 2025 $ 155.21
-0.27%
$ 155,208 $ 50
Nov 6, 2025 $ 155.64
+0.00%
$ -- $ 1,039
Nov 5, 2025 $ 154.59
-0.43%
$ 154,590 $ 1,054
Nov 4, 2025 $ 155.26
+1.73%
$ 155,257 $ 5,329
Nov 3, 2025 $ 155.35
-2.71%
$ 155,347 $ 2,847
Oct 31, 2025 $ 158.94
+2.67%
$ 158,940 $ 621
Oct 30, 2025 $ 154.67
-1.35%
$ 154,670 $ 1,039
Oct 29, 2025 $ 156.78
+0.99%
$ 156,780 $ 5,106
Oct 28, 2025 $ 155.25
-0.55%
$ 155,247 $ 6,216
Oct 27, 2025 $ 156.18
-0.22%
$ 156,183 $ 13,059
Oct 24, 2025 $ 155.22
-1.35%
$ 155,217 $ 264
Oct 23, 2025 $ 156.63
-0.36%
$ -- $ 10,474
Oct 22, 2025 $ 155.5
+0.15%
$ 155,496 $ 228
Oct 21, 2025 $ 155.41
+0.40%
$ 155,407 $ 30
Oct 20, 2025 $ 154.79
+1.53%
$ 154,790 $ 93
Oct 17, 2025 $ 152.37
+0.16%
$ 152,371 $ 251
Oct 16, 2025 $ 152.05
+0.00%
$ 152,132 $ 182
Oct 15, 2025 $ 153.36
+0.70%
$ 152,053 $ 752
Oct 14, 2025 $ 152.26
+0.05%
$ -- $ 65
Oct 13, 2025 $ 150.43
+0.00%
$ -- $ 104
Oct 10, 2025 $ 150.85
-2.22%
$ -- $ 16
Oct 9, 2025 $ 154.27
+0.44%
$ -- $ 725
Oct 8, 2025 $ 153.85
-0.60%
$ -- $ 116
Oct 7, 2025 $ 154.79
+0.33%
$ -- $ 18
Oct 6, 2025 $ 153.9
+0.00%
$ -- $ 2
Oct 3, 2025 $ 154.13
+0.03%
$ -- $ 18
Oct 2, 2025 $ 154.58
+0.00%
$ -- $ 8
Oct 1, 2025 $ 154.58
-0.82%
$ 154,581 $ 5
Sep 30, 2025 $ 155.86
+0.17%
$ -- $ 59
Sep 29, 2025 $ 155.61
-2.87%
$ 155,606 $ 83
Sep 26, 2025 $ 160.21
-0.48%
$ 160,214 $ 591
Sep 25, 2025 $ 159.81
+0.00%
$ -- $ 39
Sep 24, 2025 $ 157.97
-0.02%
$ -- $ 1,594