CTVA daily returns
CTVA daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 83.47 | 81.33 | 82.4 | — |
| 2026-08-26 | 0 | 84.6 | 82.63 | 82.88 | — |
| 2026-08-25 | 0 | 83.95 | 81.74 | 83.05 | — |
| 2026-08-24 | 0 | 84.18 | 81.27 | 82.81 | — |
| 2026-08-21 | 80.24 | 82.15 | 79.45 | 81.79 | — |
| 2026-08-20 | 78.83 | 82.12 | 78.86 | 79.46 | — |
| 2026-08-19 | 78.4 | 79.48 | 78.41 | 78.57 | — |
| 2026-08-18 | 76.77 | 78.22 | 76.48 | 77.91 | — |
| 2026-08-17 | 76.54 | 76.64 | 75.46 | 76.01 | — |
| 2026-08-14 | 75.97 | 77.13 | 75.53 | 76.68 | — |
| 2026-08-13 | 75.61 | 76.21 | 74.96 | 75.79 | — |
| 2026-08-12 | 75.75 | 75.99 | 74.94 | 75.53 | — |
| 2026-08-11 | 76.14 | 76.94 | 75.59 | 76.22 | — |
| 2026-08-10 | 77.15 | 77.4 | 76.21 | 76.47 | — |
| 2026-08-07 | 76.6 | 77.46 | 75.68 | 76.83 | — |
| 2026-08-06 | 78.46 | 78.49 | 76.33 | 76.86 | — |
| 2026-08-05 | 79.2 | 80.72 | 78.65 | 78.67 | — |
| 2026-08-04 | 75.71 | 78.34 | 74.55 | 78.31 | — |
| 2026-07-31 | 83.99 | 84.14 | 78.68 | 78.71 | — |
| 2026-07-30 | 90 | 90.53 | 89.2 | 89.34 | — |
| 2026-07-29 | 89.3 | 90.97 | 88.58 | 90.51 | — |
| 2026-07-28 | 88.56 | 89.75 | 87.78 | 88.95 | — |
| 2026-07-27 | 88.78 | 88.78 | 86.95 | 87.58 | — |
| 2026-07-24 | 89.05 | 89.28 | 88.12 | 89.25 | — |
| 2026-07-23 | 88.88 | 89.39 | 87.86 | 88.78 | — |
| 2026-07-22 | 87.64 | 88.57 | 87.42 | 88.53 | — |
| 2026-07-21 | 87.27 | 87.81 | 86.29 | 86.94 | — |
| 2026-07-20 | 86.78 | 87.59 | 86.1 | 86.78 | — |
| 2026-07-17 | 86.53 | 88.21 | 86.56 | 87.3 | — |
| 2026-07-16 | 84.96 | 86.86 | 84.54 | 86.65 | — |
| 2026-07-15 | 84.27 | 84.56 | 82.98 | 84.45 | — |
| 2026-07-14 | 86.8 | 87.42 | 84.56 | 84.91 | — |
| 2026-07-13 | 86.39 | 87.22 | 85.39 | 86.07 | — |
| 2026-07-10 | 83.99 | 85.96 | 83.23 | 85.68 | — |
| 2026-07-09 | 84.61 | 85.91 | 83.61 | 83.86 | — |
| 2026-07-08 | 86.75 | 86.8 | 84.37 | 85.18 | — |
| 2026-07-07 | 86.9 | 87.68 | 86.1 | 86.75 | — |
| 2026-07-06 | 85.31 | 86.51 | 84.46 | 86.39 | — |
| 2026-07-02 | 83.57 | 85.83 | 83.11 | 85.8 | — |
| 2026-07-01 | 84.65 | 85.95 | 82.96 | 83.54 | — |
| 2026-06-30 | 83.28 | 85.18 | 82.93 | 84.69 | — |
| 2026-06-29 | 82.05 | 83.43 | 81.52 | 83.37 | — |
| 2026-06-26 | 81.52 | 82.67 | 81.02 | 82.62 | — |
| 2026-06-25 | 80.01 | 81.78 | 80 | 81.62 | — |
| 2026-06-24 | 79.19 | 80.96 | 78.79 | 80.09 | — |
| 2026-06-23 | 78.41 | 80.28 | 77.98 | 79.11 | — |
| 2026-06-22 | 78.12 | 78.92 | 77.86 | 78.86 | — |
| 2026-06-18 | 77.38 | 79.05 | 76.52 | 78.59 | — |
| 2026-06-17 | 76.87 | 78.9 | 76.7 | 77.37 | — |
| 2026-06-16 | 75.7 | 77.16 | 75.53 | 76.87 | — |
| 2026-06-15 | 75.93 | 77.36 | 75.53 | 75.71 | — |
| 2026-06-12 | 75.08 | 76.33 | 75.01 | 76.14 | — |
| 2026-06-11 | 75.71 | 75.89 | 74.54 | 74.86 | — |
| 2026-06-10 | 75.44 | 75.94 | 74.43 | 74.46 | — |
| 2026-06-09 | 75.26 | 75.81 | 74.46 | 75.01 | — |
| 2026-06-05 | 77.46 | 78.6 | 76.53 | 77.03 | — |
| 2026-06-04 | 77.92 | 78.63 | 76.88 | 77.46 | — |
| 2026-06-03 | 77.28 | 79.39 | 77.14 | 77.8 | — |
| 2026-06-02 | 77.73 | 78.51 | 77.12 | 77.57 | — |
| 2026-06-01 | 78.15 | 78.58 | 77.03 | 77.68 | — |
| 2026-05-29 | 80.38 | 80.79 | 78.29 | 78.28 | — |
| 2026-05-28 | 80.39 | 81.24 | 79.67 | 80.6 | — |
| 2026-05-27 | 78.58 | 80.34 | 78.13 | 79.89 | — |
| 2026-05-22 | 79.35 | 80.21 | 79.15 | 79.56 | — |
| 2026-05-21 | 78.75 | 79.26 | 78.13 | 79.04 | — |
| 2026-05-20 | 78.58 | 80 | 78.35 | 78.8 | — |
| 2026-05-19 | 80.48 | 80.48 | 78.84 | 78.99 | — |
| 2026-05-18 | 82.08 | 82.58 | 81.06 | 81.08 | — |
| 2026-05-15 | 82.76 | 83.55 | 82.15 | 82.21 | — |
| 2026-05-14 | 83.43 | 84.19 | 82.27 | 83.3 | — |
| 2026-05-13 | 82.75 | 83.42 | 82.11 | 83.35 | — |
| 2026-05-12 | 82.95 | 83.54 | 81.36 | 82.59 | — |
| 2026-05-11 | 81.56 | 83.33 | 81.13 | 82.83 | — |
| 2026-05-08 | 79.31 | 81.45 | 78.79 | 81.13 | — |
| 2026-05-07 | 80.95 | 81.36 | 78.76 | 79.07 | — |
| 2026-05-06 | 82.24 | 83.55 | 81.18 | 81.77 | — |
| 2026-05-05 | 82 | 84.32 | 81.91 | 83.9 | — |
| 2026-05-04 | 80.73 | 81.82 | 80.42 | 81.69 | — |
| 2026-05-01 | 81.48 | 81.79 | 80.85 | 80.85 | — |
| 2026-04-30 | 79.3 | 81.39 | 78.78 | 81.01 | — |
| 2026-04-29 | 79.03 | 80.2 | 78.93 | 79.37 | — |
| 2026-04-28 | 80.06 | 80.27 | 78.54 | 78.94 | — |
| 2026-04-27 | 79.98 | 80.71 | 79.14 | 79.42 | — |
| 2026-04-24 | 79.4 | 79.86 | 78.38 | 79.8 | — |
| 2026-04-23 | 79.53 | 80.66 | 78.88 | 79.63 | — |
| 2026-04-22 | 80.66 | 81 | 78.7 | 79.35 | — |
| 2026-04-21 | 80.57 | 81 | 79.48 | 80.35 | — |
| 2026-04-20 | 80.47 | 81.45 | 79.92 | 80.29 | — |
| 2026-04-17 | 80.12 | 80.75 | 78.91 | 80.34 | — |
| 2026-04-16 | 81.21 | 81.84 | 80.23 | 81.16 | — |
| 2026-04-15 | 82.91 | 82.91 | 81.15 | 81.32 | — |
| 2026-04-14 | 83.31 | 84.29 | 82.51 | 82.95 | — |
| 2026-04-13 | 84.18 | 84.63 | 82.89 | 83.51 | — |
| 2026-04-10 | 83.65 | 84.12 | 83.27 | 83.83 | — |
| 2026-04-09 | 84.04 | 85.06 | 82.78 | 83.56 | — |
| 2026-04-08 | 84.2 | 84.22 | 82.01 | 83.96 | — |
| 2026-04-07 | 84.22 | 85.63 | 84.1 | 85.33 | — |
| 2026-04-06 | 85.04 | 85.49 | 83.63 | 84.25 | — |
| 2026-04-02 | 83.65 | 85.56 | 83.59 | 85.46 | — |
| 2026-04-01 | 83.52 | 84.14 | 82.72 | 83.81 | — |
| 2026-03-31 | 83 | 83.99 | 82.3 | 83.71 | — |
| 2026-03-30 | 82.98 | 83.6 | 82.57 | 82.95 | — |
| 2026-03-27 | 82.6 | 82.82 | 81.58 | 81.99 | — |
| 2026-03-26 | 81.74 | 82.89 | 81.72 | 82.73 | — |
| 2026-03-25 | 80.66 | 82.26 | 80.5 | 82.03 | — |
| 2026-03-24 | 77.88 | 81.12 | 77.88 | 80.58 | — |
| 2026-03-23 | 78.81 | 79.28 | 77.19 | 77.76 | — |
| 2026-03-20 | 78.58 | 78.58 | 76.75 | 77.33 | — |
| 2026-03-19 | 79.3 | 79.52 | 77.07 | 78.07 | — |
| 2026-03-18 | 80.4 | 80.46 | 79.33 | 79.34 | — |
| 2026-03-17 | 79.84 | 80.69 | 79.27 | 80.05 | — |
| 2026-03-16 | 79.19 | 79.57 | 78.61 | 79.04 | — |
| 2026-03-13 | 80.23 | 80.51 | 78.2 | 79.21 | — |
| 2026-03-12 | 78.92 | 80.19 | 78.68 | 79.75 | — |
| 2026-03-11 | 76.34 | 78.69 | 75.96 | 78.63 | — |
| 2026-03-10 | 77.97 | 78.36 | 76.27 | 76.31 | — |
| 2026-03-09 | 76.9 | 78.37 | 76.12 | 78.3 | — |
| 2026-03-06 | 76.4 | 77.05 | 74.86 | 76.96 | — |
| 2026-03-05 | 77.59 | 77.93 | 76.07 | 76.59 | — |
| 2026-03-04 | 79.71 | 79.93 | 77.92 | 78 | — |