NasdaqCM - Nasdaq Real Time Price
USD
Corvex, Inc. (MOVE)
7.31
+0.24
(+3.39%)
At close: October 28 at 4:00:01 PM EDT
7.37
+0.06
(+0.82%)
After hours: October 28 at 4:00:22 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
7.03
7.57
7.03
7.31
7.31
92,000
Oct 27, 2026
7.65
8.09
7.04
7.07
7.07
125,200
Oct 26, 2026
8.57
8.84
7.56
7.57
7.57
156,800
Oct 23, 2026
7.97
8.63
7.88
8.46
8.46
78,700
Oct 22, 2026
8.26
8.31
7.56
8.07
8.07
74,600
Oct 21, 2026
8.59
8.89
8.22
8.45
8.45
60,200
Oct 20, 2026
8.11
8.77
8.02
8.54
8.54
57,800
Oct 19, 2026
8.12
8.70
8.00
8.20
8.20
81,600
Oct 16, 2026
8.27
8.93
8.01
8.01
8.01
54,800
Oct 15, 2026
8.20
8.50
7.18
8.41
8.41
154,000
Oct 14, 2026
9.12
9.43
8.77
8.89
8.89
57,600
Oct 13, 2026
9.55
9.66
9.15
9.15
9.15
29,000
Oct 12, 2026
9.93
9.93
9.42
9.55
9.55
55,500
Oct 9, 2026
9.93
10.19
9.75
9.84
9.84
50,600
Oct 8, 2026
10.13
10.13
9.63
9.81
9.81
68,100
Oct 7, 2026
10.62
10.82
9.83
10.00
10.00
99,200
Oct 6, 2026
11.35
11.45
10.52
10.59
10.59
134,000
Oct 5, 2026
11.73
11.80
10.90
11.35
11.35
93,200
Oct 2, 2026
11.57
11.89
11.25
11.65
11.65
110,200
Oct 1, 2026
11.70
11.97
11.25
11.44
11.44
104,100
Sep 30, 2026
11.76
12.04
11.59
11.75
11.75
97,900
Sep 29, 2026
11.18
11.99
11.16
11.81
11.81
121,300
Sep 28, 2026
11.37
11.98
11.17
11.24
11.24
92,200
Sep 25, 2026
11.95
11.98
11.13
11.77
11.77
170,600
Sep 24, 2026
11.28
12.04
11.22
11.98
11.98
198,900
Sep 23, 2026
10.78
11.71
10.69
11.42
11.42
207,300
Sep 22, 2026
11.17
11.75
10.80
10.91
10.91
157,200
Sep 21, 2026
11.08
11.40
10.72
11.29
11.29
150,900
Sep 18, 2026
10.25
11.25
10.01
11.01
11.01
1,019,500
Sep 17, 2026
11.07
11.35
10.01
10.11
10.11
235,900
Sep 16, 2026
10.92
11.00
10.47
10.92
10.92
229,000
Sep 15, 2026
10.88
11.09
10.66
10.71
10.71
59,700
Sep 14, 2026
11.00
11.50
10.67
10.99
10.99
124,600
Sep 11, 2026
11.83
12.10
11.05
11.13
11.13
260,000
Sep 10, 2026
13.47
13.80
11.22
11.58
11.58
216,200
Sep 9, 2026
14.63
14.98
13.60
13.85
13.85
132,000
Sep 8, 2026
14.94
16.15
14.40
14.89
14.89
294,700
Sep 4, 2026
14.30
15.00
13.99
14.74
14.74
228,400
Sep 3, 2026
14.71
14.85
13.51
14.32
14.32
144,800
Sep 2, 2026
12.28
15.20
12.28
14.48
14.48
556,300
Sep 1, 2026
10.09
12.95
9.99
12.81
12.81
808,000
Aug 31, 2026
15.09
15.12
10.72
10.95
10.95
6,975,000
Aug 28, 2026
11.05
11.80
10.69
11.49
11.49
58,500
Aug 27, 2026
9.90
11.48
9.90
11.16
11.16
82,900
Aug 26, 2026
9.38
10.19
9.16
9.59
9.59
53,300
Aug 25, 2026
8.69
9.38
8.58
9.29
9.29
53,600
Aug 24, 2026
8.82
9.33
8.39
8.59
8.59
110,000
Aug 21, 2026
9.22
10.00
8.60
8.77
8.77
55,400
Aug 20, 2026
9.41
10.02
8.99
9.22
9.22
91,600
Aug 19, 2026
10.28
10.28
8.82
9.52
9.52
60,400
Aug 18, 2026
10.10
10.33
9.60
10.14
10.14
75,100
Aug 17, 2026
11.00
11.28
10.04
10.16
10.16
83,400
Aug 14, 2026
11.15
12.18
11.00
11.72
11.72
168,400
Aug 13, 2026
10.80
11.43
10.69
11.15
11.15
161,600
Aug 12, 2026
11.28
11.60
10.80
10.85
10.85
55,400
Aug 11, 2026
11.50
12.32
11.00
11.00
11.00
261,400
Aug 10, 2026
12.84
13.04
11.60
11.74
11.74
91,000
Aug 7, 2026
12.28
13.67
11.99
12.96
12.96
93,800
Aug 6, 2026
11.27
12.99
11.27
12.14
12.14
96,800
Aug 5, 2026
13.00
13.37
11.57
12.16
12.16
292,700
Aug 4, 2026
18.78
18.89
13.50
13.73
13.73
7,407,500
Aug 3, 2026
11.49
11.49
10.74
10.76
10.76
7,600
Jul 31, 2026
10.95
11.27
10.72
10.82
10.82
5,400
Jul 30, 2026
11.57
12.64
10.97
10.97
10.97
62,500
Jul 29, 2026
10.81
11.41
10.68
10.80
10.80
28,300
Jul 28, 2026
12.35
12.39
11.10
11.13
11.13
52,100
Jul 27, 2026
12.89
13.32
12.20
12.64
12.64
30,400
Jul 24, 2026
12.51
12.77
12.37
12.50
12.50
11,700
Jul 23, 2026
12.88
13.86
12.40
12.69
12.69
42,200
Jul 22, 2026
13.20
14.10
12.44
13.20
13.20
34,500
Jul 21, 2026
13.25
14.38
12.87
13.06
13.06
25,500
Jul 20, 2026
13.70
14.21
12.70
12.70
12.70
89,300
Jul 17, 2026
12.35
14.96
12.00
14.04
14.04
56,100
Jul 16, 2026
14.40
14.59
13.27
13.27
13.27
22,900
Jul 15, 2026
15.42
15.57
14.00
14.59
14.59
67,500
Jul 14, 2026
15.19
16.51
14.51
15.53
15.53
70,600
Jul 13, 2026
16.19
16.52
14.32
15.08
15.08
44,700
Jul 10, 2026
18.47
18.50
16.55
16.79
16.79
42,900
Jul 9, 2026
16.61
18.25
16.61
18.00
18.00
31,400
Jul 8, 2026
16.65
17.26
15.81
16.50
16.50
31,000
Jul 7, 2026
18.38
19.52
16.30
16.67
16.67
43,600
Jul 6, 2026
18.51
20.36
17.71
18.03
18.03
48,600
Jul 2, 2026
20.95
21.98
17.24
17.37
17.37
66,300
Jul 1, 2026
21.45
21.85
20.46
21.06
21.06
28,700
Jun 30, 2026
21.00
22.50
21.00
21.70
21.70
47,400
Jun 29, 2026
23.50
26.72
20.30
20.54
20.54
70,900
Jun 26, 2026
21.96
26.39
21.35
24.46
24.46
123,700
Jun 25, 2026
22.17
22.20
20.33
21.72
21.72
35,100
Jun 24, 2026
21.67
22.99
20.89
21.44
21.44
32,700
Jun 23, 2026
21.88
23.17
19.95
21.43
21.43
42,900
Jun 22, 2026
22.10
23.31
21.45
22.97
22.97
28,700
Jun 18, 2026
21.87
24.10
20.06
22.53
22.53
112,800
Jun 17, 2026
20.57
22.14
20.25
21.07
21.07
25,300
Jun 16, 2026
19.45
21.45
18.73
20.76
20.76
63,900
Jun 15, 2026
19.81
20.76
18.69
19.36
19.36
36,100
Jun 12, 2026
18.24
19.85
18.24
18.91
18.91
31,200
Jun 11, 2026
17.25
18.12
16.59
18.12
18.12
17,800
Jun 10, 2026
16.73
17.26
16.25
16.83
16.83
30,100
Jun 9, 2026
17.01
18.23
16.36
16.70
16.70
34,800
Jun 8, 2026
18.49
20.71
17.25
17.25
17.25
70,700
Jun 5, 2026
20.16
20.16
18.53
18.68
18.68
60,000
Jun 4, 2026
21.54
21.66
19.50
20.90
20.90
36,200
Jun 3, 2026
21.44
21.87
20.76
21.34
21.34
49,800
Jun 2, 2026
20.75
21.00
19.12
20.90
20.90
32,000
Jun 1, 2026
18.74
21.00
18.74
20.79
20.79
41,200
May 29, 2026
21.00
21.00
18.90
19.00
19.00
49,100
May 28, 2026
21.52
22.30
20.29
21.02
21.02
51,000
May 27, 2026
22.58
22.63
20.75
21.74
21.74
74,100
May 26, 2026
22.00
24.67
21.62
23.12
23.12
58,800
May 22, 2026
23.00
24.46
20.31
22.89
22.89
82,200
May 21, 2026
23.60
25.00
22.36
24.46
24.46
93,900
May 20, 2026
23.18
25.90
20.00
23.89
23.89
123,600
May 19, 2026
18.38
22.88
18.10
22.20
22.20
135,700
May 18, 2026
20.32
20.56
17.53
18.44
18.44
59,800
May 15, 2026
20.92
21.14
19.44
19.90
19.90
61,800
May 14, 2026
19.00
21.93
18.29
20.92
20.92
126,900
May 13, 2026
15.17
19.74
14.06
19.25
19.25
177,000
May 12, 2026
14.44
15.42
13.11
15.09
15.09
76,100
May 11, 2026
14.56
14.56
13.54
14.03
14.03
43,400
May 8, 2026
13.99
14.15
13.50
13.95
13.95
53,300
May 7, 2026
13.70
14.38
13.54
13.85
13.85
52,400
May 6, 2026
13.60
14.42
13.10
13.45
13.45
49,200
May 5, 2026
13.31
14.20
13.31
13.93
13.93
28,900
May 4, 2026
14.70
14.70
12.38
13.10
13.10
111,800
May 1, 2026
16.48
16.48
14.59
14.71
14.71
51,700
Apr 30, 2026
15.98
16.10
15.30
15.90
15.90
26,100
Apr 29, 2026
17.03
17.45
15.56
15.85
15.85
56,200
Apr 28, 2026
17.93
17.93
17.39
17.44
17.44
13,600
Apr 27, 2026
17.03
18.25
16.27
17.94
17.94
33,600
Apr 24, 2026
16.67
18.90
16.03
17.12
17.12
61,400
Apr 23, 2026
16.82
17.00
16.20
16.42
16.42
40,600
Apr 22, 2026
17.15
17.52
16.72
17.36
17.36
40,000
Apr 21, 2026
16.85
17.21
16.36
17.00
17.00
26,300
Apr 20, 2026
16.10
17.28
15.76
16.86
16.86
40,400
Apr 17, 2026
15.61
16.87
15.61
16.40
16.40
64,900
Apr 16, 2026
15.13
17.50
15.13
15.89
15.89
89,200
Apr 15, 2026
15.00
15.80
13.66
14.73
14.73
69,700
Apr 14, 2026
13.33
16.24
12.51
16.02
16.02
121,600
Apr 13, 2026
10.87
13.49
10.87
13.29
13.29
93,700
Apr 10, 2026
11.50
11.95
10.75
10.90
10.90
65,300
Apr 9, 2026
11.00
12.71
10.91
11.51
11.51
84,700
Apr 8, 2026
12.32
12.69
10.70
11.05
11.05
138,100
Apr 7, 2026
1358:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
9.09
12.98
8.80
12.13
12.13
1,059,400
Apr 6, 2026
8.48
8.62
7.52
7.61
7.61
44,407
Apr 2, 2026
8.47
9.13
8.32
8.48
8.48
40,468
Apr 1, 2026
9.72
10.06
8.12
8.69
8.69
65,048
Mar 31, 2026
10.93
12.16
9.84
10.18
10.18
34,901
Mar 30, 2026
14.18
14.18
11.12
11.44
11.44
75,097
Mar 27, 2026
11.12
14.73
11.02
13.51
13.51
230,045
Mar 26, 2026
10.68
12.25
10.68
10.89
10.89
59,073
Mar 25, 2026
9.96
11.38
9.96
10.57
10.57
57,715
Mar 24, 2026
9.94
10.24
9.94
10.03
10.03
20,777
Mar 23, 2026
10.38
10.57
9.20
9.81
9.81
54,320
Mar 20, 2026
10.94
11.08
9.62
10.32
10.32
72,925
Mar 19, 2026
11.42
11.59
10.58
10.71
10.71
22,000
Mar 18, 2026
10.68
11.53
10.68
11.11
11.11
25,259
Mar 17, 2026
10.42
11.47
10.02
10.92
10.92
32,185
Mar 16, 2026
9.87
10.68
9.82
10.63
10.63
28,925
Mar 13, 2026
9.81
10.86
9.38
9.75
9.75
25,530
Mar 12, 2026
10.01
10.41
9.33
9.59
9.59
121,134
Mar 11, 2026
10.34
10.52
9.71
10.32
10.32
21,456
Mar 10, 2026
9.67
10.68
9.53
10.66
10.66
26,617
Mar 9, 2026
9.50
9.94
9.28
9.87
9.87
18,876
Mar 6, 2026
10.82
11.05
9.44
9.94
9.94
83,245
Mar 5, 2026
10.41
11.42
10.41
10.71
10.71
43,863
Mar 4, 2026
9.84
10.32
9.57
10.16
10.16
107,146
Mar 3, 2026
9.56
10.14
8.89
10.12
10.12
60,431
Mar 2, 2026
8.14
9.65
8.14
9.54
9.54
52,147
Feb 27, 2026
8.26
8.60
8.25
8.39
8.39
46,444
Feb 26, 2026
8.79
8.81
8.11
8.48
8.48
51,740
Feb 25, 2026
7.75
9.09
7.75
8.95
8.95
57,036
Feb 24, 2026
7.41
8.08
7.37
7.83
7.83
93,566
Feb 23, 2026
7.84
8.06
7.39
7.42
7.42
18,876
Feb 20, 2026
7.88
8.09
7.67
8.02
8.02
53,777
Feb 19, 2026
8.19
8.39
7.89
7.90
7.90
52,826
Feb 18, 2026
8.47
8.50
8.16
8.33
8.33
148,837
Feb 17, 2026
8.40
8.69
7.73
8.43
8.43
113,393
Feb 13, 2026
8.68
8.76
8.47
8.67
8.67
64,369
Feb 12, 2026
9.68
9.76
8.72
9.19
9.19
203,021
Feb 11, 2026
9.66
10.02
9.66
9.99
9.99
154,948
Feb 10, 2026
9.69
10.03
9.69
9.96
9.96
315,463
Feb 9, 2026
9.93
10.64
9.91
9.94
9.94
201,527
Feb 6, 2026
10.53
11.97
9.76
10.28
10.28
618,026
Feb 5, 2026
9.34
10.08
9.34
9.99
9.99
197,317
Feb 4, 2026
9.76
10.14
9.38
10.14
10.14
74,011
Feb 3, 2026
10.96
11.78
9.43
9.67
9.67
197,317
Feb 2, 2026
12.74
13.03
10.31
10.94
10.94
238,736
Jan 30, 2026
13.65
13.99
12.47
12.61
12.61
258,427
Jan 29, 2026
12.60
15.83
12.13
14.04
14.04
684,839
Jan 28, 2026
15.24
16.49
13.25
13.45
13.45
744,048
Jan 27, 2026
14.03
25.68
13.62
15.11
15.11
5,272,163
Jan 26, 2026
11.46
16.16
11.17
14.39
14.39
4,211,701
Jan 23, 2026
14.83
17.60
11.05
12.33
12.33
57,840,072
Jan 22, 2026
5.28
5.28
5.01
5.13
5.13
9,267,535
Jan 21, 2026
5.11
5.25
5.01
5.25
5.25
26,481
Jan 20, 2026
5.27
5.27
5.15
5.21
5.21
23,901
Jan 16, 2026
5.13
5.27
5.01
5.27
5.27
15,345
Jan 15, 2026
5.10
5.19
4.82
5.18
5.18
13,987
Jan 14, 2026
4.98
5.26
4.54
5.10
5.10
49,431
Jan 13, 2026
5.21
5.25
5.02
5.19
5.19
27,975
Jan 12, 2026
5.35
5.57
4.96
5.14
5.14
33,814
Jan 9, 2026
5.27
5.52
5.27
5.52
5.52
11,407
Jan 8, 2026
5.60
5.63
5.26
5.27
5.27
39,925
Jan 7, 2026
5.71
5.86
5.15
5.52
5.52
58,801
Jan 6, 2026
5.92
6.21
5.52
5.73
5.73
38,431
Jan 5, 2026
6.28
6.93
5.88
6.09
6.09
49,295
Jan 2, 2026
5.88
6.47
5.87
6.47
6.47
80,665
Dec 31, 2025
5.82
6.44
5.82
6.12
6.12
47,666
Dec 30, 2025
5.64
5.97
5.38
5.82
5.82
28,111
Dec 29, 2025
5.88
6.05
5.73
5.87
5.87
24,580
Dec 26, 2025
5.87
6.19
5.87
5.99
5.99
41,419
Dec 24, 2025
5.88
6.02
5.60
5.87
5.87
37,888
Dec 23, 2025
5.96
8.90
5.88
6.04
6.04
802,985
Dec 22, 2025
5.82
6.08
5.70
6.08
6.08
58,801
Dec 19, 2025
5.66
6.19
5.27
6.18
6.18
37,752
Dec 18, 2025
5.48
5.60
5.26
5.57
5.57
32,864
Dec 17, 2025
5.82
5.89
5.16
5.26
5.26
86,097
Dec 16, 2025
6.10
6.26
5.83
5.96
5.96
55,950
Dec 15, 2025
6.44
6.81
6.15
6.36
6.36
62,604
Dec 12, 2025
6.23
7.16
6.23
6.94
6.94
138,652
Dec 11, 2025
7.02
7.02
5.80
6.63
6.63
222,576
Dec 10, 2025
5.63
6.85
5.63
6.85
6.85
1,393,851
Dec 9, 2025
5.37
5.76
5.32
5.65
5.65
72,653
Dec 8, 2025
6.27
6.41
5.46
5.46
5.46
69,801
Dec 5, 2025
6.30
6.66
6.28
6.42
6.42
58,394
Dec 4, 2025
6.99
6.99
6.49
6.52
6.52
195,145
Dec 3, 2025
6.72
7.26
6.70
7.18
7.18
239,008
Dec 2, 2025
6.62
7.44
6.52
6.77
6.77
139,467
Dec 1, 2025
7.51
7.81
6.30
6.62
6.62
82,023
Nov 28, 2025
7.80
8.14
7.72
7.73
7.73
27,432
Nov 26, 2025
8.51
8.69
7.70
7.84
7.84
194,466
Nov 25, 2025
8.43
8.64
8.30
8.63
8.63
80,665
Nov 24, 2025
7.67
8.64
7.55
8.64
8.64
40,740
Nov 21, 2025
7.29
7.89
7.00
7.83
7.83
43,863
Nov 20, 2025
7.65
7.66
7.28
7.42
7.42
56,085
Nov 19, 2025
7.87
8.11
7.15
7.41
7.41
278,118
Nov 18, 2025
7.53
8.58
7.44
8.19
8.19
260,193
Nov 17, 2025
7.75
8.17
7.36
7.47
7.47
86,505
Nov 14, 2025
7.16
8.17
7.15
7.88
7.88
99,813
Nov 13, 2025
8.34
8.34
6.99
7.55
7.55
298,760
Nov 12, 2025
9.32
12.35
8.54
8.84
8.84
987,538
Nov 11, 2025
8.65
10.09
7.81
9.79
9.79
1,512,269
Nov 10, 2025
9.96
15.63
7.92
8.77
8.77
63,537,018
Nov 7, 2025
4.04
4.04
3.44
3.51
3.51
7,469
Nov 6, 2025
4.18
4.18
3.90
3.90
3.90
3,667
Nov 5, 2025
3.82
4.10
3.82
3.90
3.90
2,852
Nov 4, 2025
3.94
4.04
3.81
3.83
3.83
11,815
Nov 3, 2025
4.20
4.25
3.89
4.09
4.09
23,765
Oct 31, 2025
4.29
4.41
4.14
4.20
4.20
21,864
Oct 30, 2025
4.79
5.36
4.29
4.88
4.88
186,861
Oct 29, 2025
4.99
5.04
4.79
4.83
4.83
25,666
