MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOVE — Corvex, Inc. Common Stock
NasdaqCorvex, Inc. Common Stock
$10.59
-0.76(-6.70%)
- O
- 11.35
- H
- 11.45
- L
- 10.52
- V
- 133.68K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.59
Period Return+65.3%
Period High$26.72
Period Low$3.44
Avg Daily Volume575.1K
Total Trading Days365
MOVE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.35 | $11.45 | $10.52 | $10.59 | $-0.76 | -6.70% | 133,682 | $10.92 | $10.52 $11.45 |
| Oct 5, 2026 | $11.73 | $11.80 | $10.90 | $11.35 | $-0.30 | -2.58% | 93,214 | $11.34 | $10.90 $11.80 |
| Oct 2, 2026 | $11.57 | $11.89 | $11.25 | $11.65 | +$0.21 | +1.84% | 110,342 | $11.59 | $11.25 $11.89 |
| Oct 1, 2026 | $11.70 | $11.97 | $11.25 | $11.44 | $-0.31 | -2.64% | 104,129 | $11.59 | $11.25 $11.97 |
| Sep 30, 2026 | $11.76 | $12.04 | $11.59 | $11.75 | $-0.06 | -0.51% | 97,908 | $11.88 | $11.59 $12.04 |
| Sep 29, 2026 | $11.18 | $11.99 | $11.16 | $11.81 | +$0.57 | +5.07% | 121,383 | $11.67 | $11.16 $11.99 |
| Sep 28, 2026 | $11.37 | $11.98 | $11.17 | $11.24 | $-0.53 | -4.50% | 92,310 | $11.48 | $11.17 $11.98 |
| Sep 25, 2026 | $11.95 | $11.98 | $11.12 | $11.77 | $-0.21 | -1.75% | 170,580 | $11.59 | $11.12 $11.98 |
| Sep 24, 2026 | $11.28 | $12.04 | $11.22 | $11.98 | +$0.56 | +4.90% | 198,875 | $11.73 | $11.22 $12.04 |
| Sep 23, 2026 | $10.78 | $11.71 | $10.69 | $11.42 | +$0.51 | +4.67% | 207,347 | $11.28 | $10.69 $11.71 |
| Sep 22, 2026 | $11.17 | $11.75 | $10.80 | $10.91 | $-0.38 | -3.37% | 157,394 | $11.33 | $10.80 $11.75 |
| Sep 21, 2026 | $11.08 | $11.40 | $10.72 | $11.29 | +$0.28 | +2.54% | 150,972 | $11.08 | $10.72 $11.40 |
| Sep 18, 2026 | $10.25 | $11.25 | $10.01 | $11.01 | +$0.90 | +8.90% | 1,019,991 | $10.98 | $10.01 $11.25 |
| Sep 17, 2026 | $11.07 | $11.35 | $10.01 | $10.11 | $-0.81 | -7.42% | 239,006 | $10.56 | $10.01 $11.35 |
| Sep 16, 2026 | $10.92 | $11.00 | $10.47 | $10.92 | +$0.21 | +1.96% | 228,978 | $10.75 | $10.47 $11.00 |
| Sep 15, 2026 | $10.88 | $11.09 | $10.66 | $10.71 | $-0.28 | -2.55% | 59,692 | $10.86 | $10.66 $11.09 |
| Sep 14, 2026 | $11.00 | $11.50 | $10.67 | $10.99 | $-0.14 | -1.26% | 124,483 | $11.02 | $10.67 $11.50 |
| Sep 11, 2026 | $11.83 | $12.10 | $11.05 | $11.13 | $-0.45 | -3.89% | 261,106 | $11.40 | $11.05 $12.10 |
| Sep 10, 2026 | $13.47 | $13.80 | $11.22 | $11.58 | $-2.27 | -16.39% | 216,257 | $12.48 | $11.22 $13.80 |
| Sep 9, 2026 | $14.63 | $14.98 | $13.60 | $13.85 | $-1.04 | -6.98% | 132,121 | $14.01 | $13.60 $14.98 |
| Sep 8, 2026 | $14.94 | $16.15 | $14.40 | $14.89 | +$0.15 | +1.02% | 295,505 | $15.19 | $14.40 $16.15 |
| Sep 4, 2026 | $14.30 | $15.00 | $14.00 | $14.74 | +$0.42 | +2.93% | 228,789 | $14.47 | $14.00 $15.00 |
| Sep 3, 2026 | $14.71 | $14.85 | $13.51 | $14.32 | $-0.16 | -1.10% | 146,930 | $14.32 | $13.51 $14.85 |
| Sep 2, 2026 | $12.28 | $15.20 | $12.28 | $14.48 | +$1.67 | +13.04% | 552,713 | $14.30 | $12.28 $15.20 |
| Sep 1, 2026 | $10.09 | $12.95 | $9.99 | $12.81 | +$1.86 | +16.99% | 810,443 | $11.66 | $9.99 $12.95 |
| Aug 31, 2026 | $15.09 | $15.12 | $10.72 | $10.95 | $-0.54 | -4.70% | 6,975,008 | $14.26 | $10.72 $15.12 |
| Aug 28, 2026 | $11.05 | $11.80 | $10.69 | $11.49 | +$0.33 | +2.96% | 58,569 | $11.25 | $10.69 $11.80 |
| Aug 27, 2026 | $9.90 | $11.49 | $9.90 | $11.16 | +$1.57 | +16.37% | 82,916 | $10.85 | $9.90 $11.49 |
| Aug 26, 2026 | $9.38 | $10.19 | $9.16 | $9.59 | +$0.30 | +3.23% | 53,371 | $9.60 | $9.16 $10.19 |
| Aug 25, 2026 | $8.69 | $9.38 | $8.58 | $9.29 | +$0.70 | +8.15% | 53,661 | $8.97 | $8.58 $9.38 |