NASDAQ : MOVE
Corvex, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 6.56 USD (Oct 30, 2026, 1:48 PM EDT) · Market cap 206.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Corvex, Inc. (MOVE) closed at 6.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.95 | 7.39 | 6.47 | 6.68 | 124,223 | -7.48% |
| 2026-10-29 | 7.19 | 7.511 | 7.08 | 7.22 | 45,481 | -1.23% |
| 2026-10-28 | 7.03 | 7.57 | 7.03 | 7.31 | 94,078 | +3.39% |
| 2026-10-27 | 7.65 | 8.09 | 7.04 | 7.07 | 125,222 | -6.61% |
| 2026-10-26 | 8.57 | 8.84 | 7.56 | 7.57 | 156,805 | -10.52% |
| 2026-10-23 | 7.97 | 8.63 | 7.875 | 8.46 | 78,782 | +4.83% |
| 2026-10-22 | 8.26 | 8.315 | 7.56 | 8.07 | 74,615 | -4.50% |
| 2026-10-21 | 8.59 | 8.89 | 8.22 | 8.45 | 60,294 | -1.05% |
| 2026-10-20 | 8.11 | 8.775 | 8.02 | 8.54 | 57,819 | +4.15% |
| 2026-10-19 | 8.12 | 8.7 | 8 | 8.2 | 81,633 | +2.37% |
| 2026-10-16 | 8.27 | 8.93 | 8.01 | 8.01 | 54,880 | -4.76% |
| 2026-10-15 | 8.2 | 8.5 | 7.185 | 8.41 | 154,146 | -5.40% |
| 2026-10-14 | 9.12 | 9.425 | 8.77 | 8.89 | 57,562 | -2.84% |
| 2026-10-13 | 9.55 | 9.66 | 9.15 | 9.15 | 29,437 | -4.19% |
| 2026-10-12 | 9.93 | 9.93 | 9.42 | 9.55 | 55,696 | -2.95% |
| 2026-10-09 | 9.93 | 10.19 | 9.75 | 9.84 | 50,613 | +0.31% |
| 2026-10-08 | 10.13 | 10.13 | 9.63 | 9.81 | 68,117 | -1.90% |
| 2026-10-07 | 10.62 | 10.82 | 9.834 | 10 | 99,669 | -5.57% |
| 2026-10-06 | 11.35 | 11.45 | 10.52 | 10.59 | 134,237 | -6.70% |
| 2026-10-05 | 11.73 | 11.8 | 10.9 | 11.35 | 93,213 | -2.58% |
| 2026-10-02 | 11.57 | 11.885 | 11.25 | 11.65 | 110,342 | +1.84% |
| 2026-10-01 | 11.7 | 11.965 | 11.25 | 11.44 | 104,129 | -2.64% |
| 2026-09-30 | 11.76 | 12.04 | 11.593 | 11.75 | 97,908 | -0.51% |
| 2026-09-29 | 11.18 | 11.99 | 11.16 | 11.81 | 121,382 | +5.07% |
| 2026-09-28 | 11.37 | 11.98 | 11.17 | 11.24 | 92,309 | -4.50% |
| 2026-09-25 | 11.95 | 11.98 | 11.125 | 11.77 | 170,579 | -1.75% |
| 2026-09-24 | 11.28 | 12.04 | 11.22 | 11.98 | 198,875 | +4.90% |
| 2026-09-23 | 10.78 | 11.71 | 10.69 | 11.42 | 207,346 | +4.67% |
| 2026-09-22 | 11.17 | 11.75 | 10.8 | 10.91 | 157,393 | -3.37% |
| 2026-09-21 | 11.08 | 11.4 | 10.72 | 11.29 | 150,971 | +2.54% |
| 2026-09-18 | 10.25 | 11.25 | 10.01 | 11.01 | 1,019,991 | +8.90% |
| 2026-09-17 | 11.07 | 11.351 | 10.01 | 10.11 | 239,005 | -7.42% |
| 2026-09-16 | 10.92 | 11 | 10.47 | 10.92 | 228,977 | +1.96% |
| 2026-09-15 | 10.88 | 11.09 | 10.66 | 10.71 | 59,793 | -2.55% |
| 2026-09-14 | 11 | 11.5 | 10.67 | 10.99 | 124,673 | -1.26% |
| 2026-09-11 | 11.83 | 12.095 | 11.05 | 11.13 | 261,106 | -3.89% |
| 2026-09-10 | 13.47 | 13.795 | 11.215 | 11.58 | 216,257 | -16.39% |
| 2026-09-09 | 14.63 | 14.975 | 13.6 | 13.85 | 132,120 | -6.98% |
| 2026-09-08 | 14.94 | 16.15 | 14.4 | 14.89 | 295,505 | +1.02% |
| 2026-09-04 | 14.3 | 15 | 13.995 | 14.74 | 228,788 | +2.93% |
| 2026-09-03 | 14.71 | 14.85 | 13.506 | 14.32 | 146,929 | -1.10% |
| 2026-09-02 | 12.28 | 15.2 | 12.28 | 14.48 | 556,833 | +13.04% |
| 2026-09-01 | 10.09 | 12.95 | 9.99 | 12.81 | 810,443 | +16.99% |
| 2026-08-31 | 15.09 | 15.12 | 10.72 | 10.95 | 6,975,007 | -4.70% |
| 2026-08-28 | 11.05 | 11.8 | 10.685 | 11.49 | 58,568 | +2.96% |
| 2026-08-27 | 9.9 | 11.485 | 9.9 | 11.16 | 82,916 | +16.37% |
| 2026-08-26 | 9.38 | 10.19 | 9.16 | 9.59 | 53,370 | +3.23% |
| 2026-08-25 | 8.69 | 9.38 | 8.58 | 9.29 | 53,661 | +8.15% |
| 2026-08-24 | 8.82 | 9.334 | 8.39 | 8.59 | 110,258 | -2.05% |
| 2026-08-21 | 9.22 | 10 | 8.602 | 8.77 | 56,084 | -4.88% |
| 2026-08-20 | 9.41 | 10.02 | 8.99 | 9.22 | 91,664 | -3.15% |
| 2026-08-19 | 10.28 | 10.28 | 8.82 | 9.52 | 60,473 | -6.11% |
| 2026-08-18 | 10.1 | 10.33 | 9.6 | 10.14 | 75,307 | -0.20% |
| 2026-08-17 | 11 | 11.281 | 10.044 | 10.16 | 83,766 | -13.31% |
| 2026-08-14 | 11.15 | 12.179 | 11 | 11.72 | 168,439 | +5.11% |
| 2026-08-13 | 10.8 | 11.43 | 10.69 | 11.15 | 162,028 | +2.76% |
| 2026-08-12 | 11.28 | 11.6 | 10.801 | 10.85 | 55,454 | -1.36% |
| 2026-08-11 | 11.5 | 12.325 | 11 | 11 | 261,407 | -6.30% |
| 2026-08-10 | 12.84 | 13.04 | 11.6 | 11.74 | 91,114 | -9.41% |
| 2026-08-07 | 12.28 | 13.67 | 11.994 | 12.96 | 93,959 | +6.75% |
| 2026-08-06 | 11.27 | 12.99 | 11.27 | 12.14 | 96,780 | -0.16% |
| 2026-08-05 | 13 | 13.37 | 11.57 | 12.16 | 292,678 | -11.43% |
| 2026-08-04 | 18.78 | 18.89 | 13.5 | 13.73 | 7,407,502 | +27.60% |
| 2026-08-03 | 11.49 | 11.49 | 10.74 | 10.76 | 7,690 | -0.55% |
| 2026-07-31 | 10.95 | 11.27 | 10.72 | 10.82 | 5,360 | -1.32% |
| 2026-07-30 | 11.57 | 12.64 | 10.965 | 10.965 | 62,492 | +1.49% |
| 2026-07-29 | 10.81 | 11.41 | 10.68 | 10.804 | 28,365 | -2.93% |
| 2026-07-28 | 12.35 | 12.39 | 11.1 | 11.13 | 52,204 | -11.95% |
| 2026-07-27 | 12.89 | 13.32 | 12.2 | 12.64 | 30,374 | +1.12% |
| 2026-07-24 | 12.51 | 12.77 | 12.37 | 12.5 | 11,690 | -1.50% |
| 2026-07-23 | 12.88 | 13.86 | 12.405 | 12.69 | 42,162 | -3.86% |
| 2026-07-22 | 13.2 | 14.1 | 12.44 | 13.2 | 34,504 | +1.07% |
| 2026-07-21 | 13.25 | 14.375 | 12.87 | 13.06 | 25,533 | +2.83% |
| 2026-07-20 | 13.7 | 14.21 | 12.7 | 12.7 | 89,318 | -9.54% |
| 2026-07-17 | 12.35 | 14.96 | 12 | 14.04 | 56,060 | +5.80% |
| 2026-07-16 | 14.4 | 14.59 | 13.27 | 13.27 | 22,948 | -9.05% |
| 2026-07-15 | 15.42 | 15.57 | 14 | 14.59 | 67,554 | -6.05% |
| 2026-07-14 | 15.19 | 16.51 | 14.507 | 15.53 | 70,633 | +2.98% |
| 2026-07-13 | 16.19 | 16.52 | 14.325 | 15.08 | 44,657 | -10.18% |
| 2026-07-10 | 18.47 | 18.5 | 16.545 | 16.79 | 42,876 | -6.72% |
| 2026-07-09 | 16.61 | 18.25 | 16.61 | 18 | 31,390 | +9.09% |
| 2026-07-08 | 16.65 | 17.26 | 15.815 | 16.5 | 31,023 | -1.02% |
| 2026-07-07 | 18.38 | 19.523 | 16.3 | 16.67 | 43,646 | -7.54% |
| 2026-07-06 | 18.51 | 20.36 | 17.71 | 18.03 | 48,598 | +3.80% |
| 2026-07-02 | 20.95 | 21.98 | 17.24 | 17.37 | 66,301 | -17.52% |
| 2026-07-01 | 21.45 | 21.849 | 20.46 | 21.06 | 28,729 | -2.97% |
| 2026-06-30 | 21 | 22.5 | 21 | 21.705 | 47,393 | +5.67% |
| 2026-06-29 | 23.5 | 26.72 | 20.3 | 20.54 | 70,892 | -16.03% |
| 2026-06-26 | 21.96 | 26.39 | 21.35 | 24.46 | 123,652 | +12.62% |
| 2026-06-25 | 22.17 | 22.2 | 20.332 | 21.72 | 35,126 | +1.31% |
| 2026-06-24 | 21.67 | 22.99 | 20.89 | 21.44 | 32,708 | +0.05% |
| 2026-06-23 | 21.88 | 23.175 | 19.95 | 21.43 | 42,858 | -6.70% |
| 2026-06-22 | 22.1 | 23.308 | 21.455 | 22.97 | 28,747 | +1.95% |
| 2026-06-18 | 21.87 | 24.1 | 20.055 | 22.53 | 112,843 | +6.93% |
| 2026-06-17 | 20.57 | 22.137 | 20.252 | 21.07 | 25,345 | +1.49% |
| 2026-06-16 | 19.45 | 21.45 | 18.73 | 20.76 | 63,940 | +7.23% |
| 2026-06-15 | 19.81 | 20.76 | 18.69 | 19.36 | 36,103 | +2.41% |
| 2026-06-12 | 18.24 | 19.85 | 18.24 | 18.905 | 31,217 | +4.33% |
| 2026-06-11 | 17.255 | 18.12 | 16.59 | 18.12 | 17,765 | +7.66% |
| 2026-06-10 | 16.73 | 17.265 | 16.25 | 16.83 | 30,080 | +0.78% |
| 2026-06-09 | 17.01 | 18.23 | 16.36 | 16.7 | 35,212 | -3.19% |
| 2026-06-08 | 18.49 | 20.71 | 17.25 | 17.25 | 70,744 | -7.66% |
| 2026-06-05 | 20.16 | 20.16 | 18.53 | 18.68 | 59,958 | -10.62% |
| 2026-06-04 | 21.54 | 21.66 | 19.5 | 20.9 | 36,156 | -2.06% |
| 2026-06-03 | 21.44 | 21.87 | 20.76 | 21.34 | 49,806 | +2.11% |
| 2026-06-02 | 20.75 | 21 | 19.12 | 20.9 | 31,959 | +0.53% |
| 2026-06-01 | 18.74 | 21 | 18.74 | 20.79 | 41,167 | +9.42% |
| 2026-05-29 | 21 | 21 | 18.9 | 19 | 49,152 | -9.61% |
| 2026-05-28 | 21.52 | 22.295 | 20.291 | 21.02 | 51,471 | -3.31% |
| 2026-05-27 | 22.58 | 22.625 | 20.75 | 21.74 | 74,167 | -5.97% |
| 2026-05-26 | 22 | 24.67 | 21.62 | 23.12 | 58,806 | +1.00% |
| 2026-05-22 | 23 | 24.46 | 20.31 | 22.89 | 82,192 | -6.42% |
| 2026-05-21 | 23.6 | 25 | 22.363 | 24.46 | 94,196 | +2.39% |
| 2026-05-20 | 23.18 | 25.9 | 20 | 23.89 | 123,662 | +7.61% |
| 2026-05-19 | 18.38 | 22.88 | 18.1 | 22.2 | 135,688 | +20.39% |
| 2026-05-18 | 20.32 | 20.555 | 17.53 | 18.44 | 59,806 | -7.34% |
| 2026-05-15 | 20.92 | 21.14 | 19.44 | 19.9 | 61,820 | -4.88% |
| 2026-05-14 | 19 | 21.93 | 18.29 | 20.92 | 126,908 | +8.68% |
| 2026-05-13 | 15.17 | 19.735 | 14.06 | 19.25 | 177,355 | +27.57% |
| 2026-05-12 | 14.44 | 15.42 | 13.11 | 15.09 | 76,227 | +7.56% |