Convex Finance price history in 2025
In 2025 Convex Finance (CVX) went from $4.507 on 2025-01-01 to $1.6093 on 2025-12-31, a change of -64.29%. The highest price was $6.155 on 2025-07-27 and the lowest $0.5790 on 2025-10-10. About $1.05B was traded across the year. The best day was 2025-10-12 (+17.95%) and the worst 2025-10-10 (-33.79%).
$4.507Open · 2025-01-01
$1.6093Close · 2025-12-31
$6.155High · 2025-07-27
$0.5790Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.507 | $5.944 | $2.839 | $3.2943 | $33.84M | -26.91% |
| February | $3.299 | $3.343 | $1.642 | $2.2255 | $34.06M | -32.54% |
| March | $2.225 | $2.716 | $1.631 | $2.0952 | $71.85M | -5.83% |
| April | $2.096 | $3.1671 | $1.512 | $3.0117 | $103.00M | +43.69% |
| May | $2.959 | $3.828 | $2.6566 | $2.701 | $77.41M | -8.72% |
| June | $2.659 | $3.1376 | $2.227 | $2.3016 | $75.93M | -13.44% |
| July | $2.341 | $6.155 | $2.12 | $4.1749 | $210.11M | +78.34% |
| August | $4.156 | $4.899 | $3.285 | $3.4159 | $139.37M | -17.81% |
| September | $3.38 | $4.21 | $2.967 | $3.172 | $87.79M | -6.15% |
| October | $3.318 | $3.901 | $0.5790 | $2.2174 | $102.37M | -33.17% |
| November | $2.207 | $2.325 | $1.5944 | $1.8042 | $68.04M | -18.25% |
| December | $1.804 | $2.0195 | $1.595 | $1.6093 | $48.68M | -10.79% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.682 | $1.725 | $1.603 | $1.6093 | $681.11K | -4.58% |
| 2025-12-30 | $1.7131 | $1.7211 | $1.6533 | $1.6864 | $2.02M | -2.51% |
| 2025-12-29 | $1.8111 | $1.8176 | $1.6713 | $1.7299 | $2.21M | -4.77% |
| 2025-12-28 | $1.8262 | $1.8781 | $1.7857 | $1.8165 | $1.46M | -1.26% |
| 2025-12-27 | $1.81 | $1.8577 | $1.8015 | $1.8398 | $1.31M | +1.28% |
| 2025-12-26 | $1.841 | $1.8516 | $1.79 | $1.8164 | $1.31M | -0.68% |
| 2025-12-25 | $1.865 | $1.894 | $1.809 | $1.8289 | $1.64M | +3.64% |
| 2025-12-24 | $1.815 | $1.819 | $1.718 | $1.7647 | $369.18K | -2.79% |
| 2025-12-23 | $1.824 | $1.896 | $1.772 | $1.8154 | $409.95K | +0.51% |
| 2025-12-22 | $1.7688 | $1.899 | $1.7688 | $1.8062 | $4.30M | +5.65% |
| 2025-12-21 | $1.742 | $1.743 | $1.668 | $1.7096 | $254.32K | +0.03% |
| 2025-12-20 | $1.7295 | $1.7484 | $1.6682 | $1.7091 | $2.03M | -1.19% |
| 2025-12-19 | $1.6849 | $1.746 | $1.6697 | $1.7297 | $1.61M | +6.97% |
| 2025-12-18 | $1.67 | $1.732 | $1.595 | $1.617 | $412.34K | -4.83% |
| 2025-12-17 | $1.702 | $1.734 | $1.6399 | $1.699 | $1.60M | -1.35% |
| 2025-12-16 | $1.7467 | $1.7647 | $1.694 | $1.7223 | $741.54K | -0.97% |
| 2025-12-15 | $1.737 | $1.765 | $1.675 | $1.7392 | $1.56M | +0.13% |
| 2025-12-14 | $1.7495 | $1.7891 | $1.7076 | $1.737 | $1.51M | -4.40% |
| 2025-12-13 | $1.789 | $1.838 | $1.781 | $1.8169 | $209.33K | +0.68% |
| 2025-12-12 | $1.7623 | $1.838 | $1.746 | $1.8047 | $1.09M | +1.53% |
| 2025-12-11 | $1.896 | $1.906 | $1.754 | $1.7775 | $1.91M | -6.30% |
| 2025-12-10 | $1.915 | $1.972 | $1.872 | $1.8971 | $558.29K | -0.52% |
| 2025-12-09 | $1.8817 | $2.0195 | $1.875 | $1.907 | $2.57M | +2.14% |
| 2025-12-08 | $1.8217 | $1.8878 | $1.8019 | $1.8671 | $1.70M | +3.05% |
| 2025-12-07 | $1.7754 | $1.8756 | $1.7532 | $1.8118 | $1.88M | +1.95% |
| 2025-12-06 | $1.759 | $1.818 | $1.714 | $1.7771 | $992.91K | +0.98% |
| 2025-12-05 | $1.80 | $1.80 | $1.712 | $1.7599 | $926.60K | -2.80% |
| 2025-12-04 | $1.913 | $1.93 | $1.806 | $1.8105 | $1.64M | -4.87% |
| 2025-12-03 | $1.7636 | $1.9379 | $1.7551 | $1.9031 | $4.92M | +8.22% |
| 2025-12-02 | $1.7903 | $1.8097 | $1.7214 | $1.7585 | $4.30M | +5.21% |
| 2025-12-01 | $1.804 | $1.81 | $1.616 | $1.6715 | $552.67K | -7.35% |
| 2025-11-30 | $1.848 | $1.874 | $1.803 | $1.8042 | $214.51K | -2.03% |
| 2025-11-29 | $1.89 | $1.8923 | $1.8284 | $1.8415 | $2.34M | -2.38% |
| 2025-11-28 | $1.9239 | $1.9266 | $1.862 | $1.8863 | $2.66M | -1.42% |
| 2025-11-27 | $1.9047 | $1.9511 | $1.8764 | $1.9135 | $3.28M | +0.49% |
| 2025-11-26 | $1.8144 | $1.9192 | $1.8107 | $1.9042 | $3.62M | +4.92% |
| 2025-11-25 | $1.7893 | $1.8468 | $1.7724 | $1.815 | $3.58M | +1.52% |
| 2025-11-24 | $1.7183 | $1.8147 | $1.7112 | $1.7879 | $3.96M | +4.75% |
| 2025-11-23 | $1.6932 | $1.7286 | $1.6597 | $1.7067 | $2.37M | +4.56% |
| 2025-11-22 | $1.661 | $1.67 | $1.60 | $1.6323 | $251.73K | -0.35% |
| 2025-11-21 | $1.619 | $1.6825 | $1.5944 | $1.6381 | $4.20M | -4.92% |
| 2025-11-20 | $1.84 | $1.89 | $1.703 | $1.7228 | $564.76K | -6.11% |
| 2025-11-19 | $1.828 | $1.887 | $1.745 | $1.8348 | $3.10M | -1.89% |
| 2025-11-18 | $1.798 | $1.927 | $1.767 | $1.8702 | $648.65K | +4.04% |
| 2025-11-17 | $1.848 | $1.928 | $1.762 | $1.7975 | $419.30K | -3.10% |
| 2025-11-16 | $1.846 | $1.9256 | $1.814 | $1.8549 | $2.41M | +0.21% |
| 2025-11-15 | $1.88 | $1.9236 | $1.8311 | $1.851 | $1.61M | -0.51% |
| 2025-11-14 | $1.9042 | $1.9523 | $1.807 | $1.8604 | $2.99M | -3.16% |
| 2025-11-13 | $2.0071 | $2.019 | $1.824 | $1.9212 | $3.69M | -4.29% |
| 2025-11-12 | $2.034 | $2.093 | $1.945 | $2.0074 | $3.09M | -1.37% |
| 2025-11-11 | $2.273 | $2.325 | $2.028 | $2.0352 | $4.37M | -10.85% |
| 2025-11-10 | $2.067 | $2.301 | $2.031 | $2.2829 | $1.19M | +10.62% |
| 2025-11-09 | $2.0939 | $2.126 | $2.0372 | $2.0638 | $2.64M | -0.76% |
| 2025-11-08 | $2.024 | $2.115 | $1.98 | $2.0796 | $1.80M | -2.39% |
| 2025-11-07 | $1.833 | $2.198 | $1.804 | $2.1306 | $1.12M | +16.25% |
| 2025-11-06 | $1.941 | $1.952 | $1.758 | $1.8328 | $628.58K | -5.57% |
| 2025-11-05 | $1.907 | $1.987 | $1.822 | $1.9408 | $774.29K | +1.30% |
| 2025-11-04 | $1.92 | $1.939 | $1.739 | $1.9159 | $5.20M | -1.04% |
| 2025-11-03 | $1.942 | $2.023 | $1.884 | $1.936 | $4.11M | -11.79% |
| 2025-11-02 | $2.232 | $2.245 | $2.118 | $2.1947 | $664.00K | -1.65% |
| 2025-11-01 | $2.207 | $2.251 | $2.183 | $2.2316 | $535.55K | +0.64% |
| 2025-10-31 | $2.162 | $2.296 | $2.151 | $2.2174 | $3.27M | +2.63% |
| 2025-10-30 | $2.289 | $2.391 | $2.037 | $2.1606 | $1.55M | -5.62% |
| 2025-10-29 | $2.23 | $2.408 | $2.156 | $2.2893 | $1.42M | +3.13% |
| 2025-10-28 | $2.299 | $2.339 | $2.157 | $2.22 | $3.48M | -3.79% |
| 2025-10-27 | $2.358 | $2.42 | $2.2557 | $2.3074 | $2.48M | -1.99% |
| 2025-10-26 | $2.3172 | $2.4605 | $2.2874 | $2.3543 | $2.52M | +6.24% |
| 2025-10-25 | $2.282 | $2.284 | $2.203 | $2.2159 | $419.31K | -2.00% |
| 2025-10-24 | $2.1963 | $2.2901 | $2.175 | $2.261 | $2.13M | +2.29% |
| 2025-10-23 | $2.2463 | $2.3118 | $2.1903 | $2.2103 | $2.59M | -0.75% |
| 2025-10-22 | $2.285 | $2.3195 | $2.1312 | $2.2269 | $3.49M | -3.09% |
| 2025-10-21 | $2.4952 | $2.5166 | $2.209 | $2.298 | $3.75M | -4.53% |
| 2025-10-20 | $2.384 | $2.489 | $2.326 | $2.4072 | $778.48K | +0.13% |
| 2025-10-19 | $2.334 | $2.446 | $2.267 | $2.404 | $2.16M | +3.12% |
| 2025-10-18 | $2.289 | $2.372 | $2.284 | $2.3312 | $413.18K | +1.30% |
| 2025-10-17 | $2.448 | $2.477 | $2.194 | $2.3013 | $2.99M | -6.02% |
| 2025-10-16 | $2.496 | $2.599 | $2.388 | $2.4486 | $1.46M | -1.64% |
| 2025-10-15 | $2.55 | $2.5977 | $2.428 | $2.4896 | $5.79M | -3.34% |
| 2025-10-14 | $2.849 | $2.865 | $2.389 | $2.5757 | $7.93M | -9.90% |
| 2025-10-13 | $2.562 | $2.902 | $2.488 | $2.8587 | $2.67M | +11.54% |
| 2025-10-12 | $2.4238 | $2.625 | $2.4237 | $2.5629 | $7.11M | +17.95% |
| 2025-10-11 | $2.148 | $2.477 | $2.092 | $2.1729 | $3.86M | +1.23% |
| 2025-10-10 | $3.241 | $3.299 | $0.5790 | $2.1466 | $4.54M | -33.79% |
| 2025-10-09 | $3.507 | $3.511 | $3.185 | $3.242 | $946.01K | -7.55% |
| 2025-10-08 | $3.532 | $3.602 | $3.401 | $3.5066 | $859.63K | -0.04% |
| 2025-10-07 | $3.6083 | $3.6376 | $3.402 | $3.5081 | $5.66M | -3.74% |
| 2025-10-06 | $3.7744 | $3.823 | $3.57 | $3.6443 | $6.42M | +1.06% |
| 2025-10-05 | $3.717 | $3.901 | $3.595 | $3.606 | $1.15M | -2.85% |
| 2025-10-04 | $3.6707 | $3.8987 | $3.6348 | $3.7119 | $5.10M | +0.59% |
| 2025-10-03 | $3.5504 | $3.8222 | $3.5495 | $3.69 | $7.84M | +4.79% |
| 2025-10-02 | $3.3929 | $3.559 | $3.3803 | $3.5213 | $4.19M | +4.11% |
| 2025-10-01 | $3.318 | $3.4394 | $3.2941 | $3.3822 | $3.43M | +6.63% |
| 2025-09-30 | $3.193 | $3.211 | $3.026 | $3.172 | $596.92K | -0.64% |
| 2025-09-29 | $3.253 | $3.284 | $3.136 | $3.1925 | $768.06K | -1.10% |
| 2025-09-28 | $3.1081 | $3.2866 | $3.1031 | $3.2281 | $3.84M | +3.64% |
| 2025-09-27 | $3.179 | $3.186 | $3.037 | $3.1146 | $2.20M | -1.28% |
| 2025-09-26 | $3.0393 | $3.18 | $3.0343 | $3.1551 | $2.77M | +4.36% |
| 2025-09-25 | $3.19 | $3.1957 | $2.967 | $3.0234 | $6.14M | -9.98% |
| 2025-09-24 | $3.302 | $3.46 | $3.175 | $3.3586 | $884.95K | +1.67% |
| 2025-09-23 | $3.441 | $3.469 | $3.262 | $3.3035 | $857.34K | -2.95% |
| 2025-09-22 | $3.716 | $3.732 | $3.23 | $3.4038 | $4.07M | -8.47% |
| 2025-09-21 | $3.936 | $3.98 | $3.713 | $3.7187 | $912.71K | -3.87% |
| 2025-09-20 | $3.807 | $3.979 | $3.7601 | $3.8685 | $3.68M | +0.74% |
| 2025-09-19 | $4.064 | $4.21 | $3.821 | $3.84 | $6.00M | -5.54% |
| 2025-09-18 | $3.565 | $4.118 | $3.471 | $4.0652 | $3.30M | +13.82% |
| 2025-09-17 | $3.38 | $3.6148 | $3.3476 | $3.5715 | $4.11M | +5.39% |
| 2025-09-16 | $3.351 | $3.475 | $3.3025 | $3.3889 | $2.54M | +0.45% |
| 2025-09-15 | $3.545 | $3.616 | $3.324 | $3.3736 | $3.36M | -4.90% |
| 2025-09-14 | $3.766 | $3.775 | $3.528 | $3.5473 | $1.11M | -5.79% |
| 2025-09-13 | $3.817 | $3.901 | $3.679 | $3.7653 | $1.39M | -0.56% |
| 2025-09-12 | $3.6819 | $3.912 | $3.6729 | $3.7865 | $5.06M | +3.01% |
| 2025-09-11 | $3.513 | $3.7628 | $3.5124 | $3.676 | $5.20M | +4.32% |
| 2025-09-10 | $3.5845 | $3.6009 | $3.464 | $3.5237 | $4.00M | -0.72% |
| 2025-09-09 | $3.507 | $3.65 | $3.48 | $3.5492 | $4.23M | +0.96% |
| 2025-09-08 | $3.6278 | $3.6547 | $3.4792 | $3.5153 | $4.66M | +1.77% |
| 2025-09-07 | $3.421 | $3.486 | $3.414 | $3.454 | $599.25K | +0.53% |
| 2025-09-06 | $3.435 | $3.4868 | $3.408 | $3.436 | $1.41M | -0.04% |
| 2025-09-05 | $3.4488 | $3.5031 | $3.416 | $3.4375 | $2.30M | -0.07% |
| 2025-09-04 | $3.458 | $3.6023 | $3.399 | $3.4398 | $3.34M | -6.43% |
| 2025-09-03 | $3.539 | $3.693 | $3.498 | $3.6763 | $564.38K | +2.31% |
| 2025-09-02 | $3.4648 | $3.6531 | $3.4554 | $3.5931 | $3.20M | +4.76% |
| 2025-09-01 | $3.38 | $3.591 | $3.281 | $3.4298 | $4.72M | +0.41% |
| 2025-08-31 | $3.5585 | $3.5726 | $3.379 | $3.4159 | $3.83M | -4.41% |
| 2025-08-30 | $3.594 | $3.648 | $3.5041 | $3.5735 | $2.79M | -0.62% |
| 2025-08-29 | $3.5189 | $3.629 | $3.456 | $3.5957 | $6.62M | +2.46% |
| 2025-08-28 | $3.521 | $3.568 | $3.285 | $3.5093 | $7.65M | -1.18% |
| 2025-08-27 | $3.773 | $3.7995 | $3.365 | $3.5512 | $6.99M | -5.65% |
| 2025-08-26 | $3.7111 | $3.8283 | $3.592 | $3.7639 | $4.78M | +2.15% |
| 2025-08-25 | $4.298 | $4.374 | $3.5986 | $3.6847 | $8.74M | -14.25% |
| 2025-08-24 | $4.212 | $4.327 | $4.029 | $4.2971 | $2.56M | +2.55% |
| 2025-08-23 | $4.296 | $4.296 | $4.125 | $4.1904 | $4.83M | -1.73% |
| 2025-08-22 | $4.2969 | $4.448 | $4.123 | $4.2641 | $9.12M | +7.82% |
| 2025-08-21 | $4.114 | $4.123 | $3.905 | $3.9548 | $1.27M | -3.82% |
| 2025-08-20 | $3.753 | $4.158 | $3.753 | $4.1117 | $1.12M | +9.66% |
| 2025-08-19 | $4.082 | $4.141 | $3.742 | $3.7496 | $1.56M | -8.09% |
| 2025-08-18 | $4.188 | $4.198 | $3.937 | $4.0797 | $1.65M | -2.60% |
| 2025-08-17 | $4.182 | $4.358 | $4.107 | $4.1886 | $1.59M | +0.21% |
| 2025-08-16 | $4.138 | $4.238 | $4.093 | $4.1799 | $1.88M | +0.31% |
| 2025-08-15 | $3.9802 | $4.2418 | $3.9178 | $4.167 | $6.43M | +0.63% |
| 2025-08-14 | $4.60 | $4.658 | $4.046 | $4.1411 | $2.89M | -10.01% |
| 2025-08-13 | $4.511 | $4.899 | $4.484 | $4.6015 | $2.99M | +1.99% |
| 2025-08-12 | $4.231 | $4.659 | $4.153 | $4.5116 | $2.06M | +6.61% |
| 2025-08-11 | $4.473 | $4.739 | $4.185 | $4.2318 | $2.11M | -5.28% |
| 2025-08-10 | $4.5577 | $4.741 | $4.3523 | $4.4679 | $6.29M | -2.37% |
| 2025-08-09 | $4.58 | $4.7718 | $4.4651 | $4.5765 | $7.10M | +0.98% |
| 2025-08-08 | $4.4143 | $4.801 | $4.395 | $4.5323 | $8.55M | -1.21% |
| 2025-08-07 | $4.353 | $4.591 | $4.262 | $4.588 | $2.54M | +4.44% |
| 2025-08-06 | $4.292 | $4.579 | $4.2321 | $4.393 | $7.09M | +3.49% |
| 2025-08-05 | $4.544 | $4.552 | $4.086 | $4.2448 | $6.65M | -6.72% |
| 2025-08-04 | $4.145 | $4.597 | $4.112 | $4.5508 | $5.36M | +9.77% |
| 2025-08-03 | $3.809 | $4.176 | $3.704 | $4.1456 | $3.24M | +8.79% |
| 2025-08-02 | $4.021 | $4.056 | $3.70 | $3.8106 | $3.25M | -5.23% |
| 2025-08-01 | $4.156 | $4.349 | $3.913 | $4.021 | $5.85M | -3.69% |
| 2025-07-31 | $4.658 | $4.84 | $4.139 | $4.1749 | $14.85M | -9.23% |
| 2025-07-30 | $4.478 | $4.679 | $4.019 | $4.5995 | $18.70M | +2.67% |
| 2025-07-29 | $5.329 | $5.333 | $4.419 | $4.48 | $8.86M | -15.89% |
| 2025-07-28 | $5.661 | $5.661 | $5.203 | $5.3264 | $5.23M | -5.86% |
| 2025-07-27 | $5.924 | $6.155 | $5.622 | $5.6578 | $9.70M | -4.17% |
| 2025-07-26 | $5.244 | $6.087 | $5.228 | $5.9037 | $20.06M | +12.62% |
| 2025-07-25 | $4.832 | $5.40 | $4.689 | $5.2419 | $7.20M | +8.53% |
| 2025-07-24 | $4.772 | $5.421 | $4.531 | $4.8301 | $7.25M | +1.26% |
| 2025-07-23 | $4.822 | $5.21 | $4.431 | $4.77 | $10.08M | -0.72% |
| 2025-07-22 | $4.5481 | $5.2183 | $4.4744 | $4.8047 | $19.76M | +11.10% |
| 2025-07-21 | $4.199 | $4.552 | $4.139 | $4.3248 | $5.46M | +3.01% |
| 2025-07-20 | $4.415 | $4.686 | $4.126 | $4.1984 | $4.45M | -5.55% |
| 2025-07-19 | $4.5028 | $4.9714 | $4.2989 | $4.445 | $17.29M | +6.56% |
| 2025-07-18 | $4.501 | $4.604 | $3.817 | $4.1713 | $6.22M | -7.27% |
| 2025-07-17 | $4.88 | $5.288 | $4.231 | $4.4986 | $11.48M | -7.75% |
| 2025-07-16 | $4.197 | $4.992 | $4.175 | $4.8766 | $8.64M | +16.20% |
| 2025-07-15 | $3.895 | $4.24 | $3.78 | $4.1967 | $3.68M | +7.81% |
| 2025-07-14 | $3.537 | $4.051 | $3.522 | $3.8927 | $5.71M | +10.03% |
| 2025-07-13 | $3.082 | $3.637 | $3.069 | $3.5379 | $2.21M | +14.80% |
| 2025-07-12 | $3.048 | $3.22 | $2.993 | $3.0816 | $1.27M | +0.28% |
| 2025-07-11 | $2.986 | $3.295 | $2.921 | $3.0732 | $6.94M | +2.92% |
| 2025-07-10 | $2.647 | $3.035 | $2.631 | $2.986 | $2.25M | +12.83% |
| 2025-07-09 | $2.461 | $2.676 | $2.429 | $2.6466 | $1.12M | +7.50% |
| 2025-07-08 | $2.297 | $2.465 | $2.292 | $2.462 | $785.36K | +5.31% |
| 2025-07-07 | $2.263 | $2.4272 | $2.233 | $2.3378 | $3.30M | -0.05% |
| 2025-07-06 | $2.159 | $2.411 | $2.139 | $2.3389 | $966.33K | +8.23% |
| 2025-07-05 | $2.194 | $2.209 | $2.12 | $2.1611 | $404.86K | -1.35% |
| 2025-07-04 | $2.36 | $2.379 | $2.152 | $2.1907 | $1.70M | -7.24% |
| 2025-07-03 | $2.356 | $2.428 | $2.324 | $2.3617 | $418.07K | +0.91% |
| 2025-07-02 | $2.276 | $2.4301 | $2.2709 | $2.3405 | $3.50M | +7.04% |
| 2025-07-01 | $2.341 | $2.349 | $2.173 | $2.1865 | $621.08K | -5.00% |
| 2025-06-30 | $2.3446 | $2.383 | $2.259 | $2.3016 | $2.78M | -5.59% |
| 2025-06-29 | $2.386 | $2.457 | $2.339 | $2.4378 | $533.06K | +2.75% |
| 2025-06-28 | $2.355 | $2.432 | $2.3459 | $2.3725 | $1.55M | +0.81% |
| 2025-06-27 | $2.36 | $2.402 | $2.32 | $2.3534 | $1.85M | -0.60% |
| 2025-06-26 | $2.4089 | $2.4397 | $2.3209 | $2.3675 | $3.10M | -2.52% |
| 2025-06-25 | $2.5696 | $2.581 | $2.3773 | $2.4287 | $3.05M | -6.57% |
| 2025-06-24 | $2.6401 | $2.7169 | $2.558 | $2.5994 | $2.97M | -1.02% |
| 2025-06-23 | $2.3538 | $2.6742 | $2.3117 | $2.6261 | $5.30M | +11.49% |
| 2025-06-22 | $2.291 | $2.447 | $2.227 | $2.3555 | $3.53M | -0.84% |
| 2025-06-21 | $2.499 | $2.572 | $2.293 | $2.3755 | $966.06K | -5.06% |
| 2025-06-20 | $2.4995 | $2.6035 | $2.409 | $2.5021 | $4.41M | -4.25% |
| 2025-06-19 | $2.575 | $2.675 | $2.533 | $2.6133 | $1.72M | +0.99% |
| 2025-06-18 | $2.496 | $2.651 | $2.3934 | $2.5877 | $6.41M | +3.41% |
| 2025-06-17 | $2.385 | $2.571 | $2.3335 | $2.5025 | $8.18M | -1.40% |
| 2025-06-16 | $2.631 | $2.767 | $2.532 | $2.5381 | $1.24M | -3.57% |
| 2025-06-15 | $2.601 | $2.662 | $2.576 | $2.632 | $427.59K | +0.86% |
| 2025-06-14 | $2.5826 | $2.666 | $2.535 | $2.6096 | $2.02M | -0.34% |
| 2025-06-13 | $2.621 | $2.667 | $2.564 | $2.6185 | $2.53M | -0.40% |
| 2025-06-12 | $2.6977 | $2.866 | $2.4672 | $2.629 | $4.82M | -7.96% |
| 2025-06-11 | $3.066 | $3.102 | $2.83 | $2.8562 | $1.12M | -7.22% |
| 2025-06-10 | $2.9638 | $3.1376 | $2.936 | $3.0783 | $3.86M | +7.19% |
| 2025-06-09 | $2.669 | $2.875 | $2.653 | $2.8718 | $760.96K | +6.17% |
| 2025-06-08 | $2.698 | $2.7787 | $2.649 | $2.7049 | $1.70M | -0.09% |
| 2025-06-07 | $2.611 | $2.726 | $2.598 | $2.7073 | $807.95K | +2.36% |
| 2025-06-06 | $2.586 | $2.723 | $2.573 | $2.6449 | $1.70M | +2.34% |
| 2025-06-05 | $2.754 | $2.763 | $2.513 | $2.5845 | $1.00M | -6.12% |
| 2025-06-04 | $2.655 | $2.846 | $2.631 | $2.7529 | $1.82M | +3.68% |
| 2025-06-03 | $2.767 | $2.795 | $2.644 | $2.655 | $926.09K | -3.22% |
| 2025-06-02 | $2.663 | $2.796 | $2.5778 | $2.7435 | $2.78M | +2.86% |
| 2025-06-01 | $2.659 | $2.714 | $2.5292 | $2.6671 | $2.05M | -1.26% |
| 2025-05-31 | $2.816 | $2.818 | $2.657 | $2.701 | $2.10M | -3.49% |
| 2025-05-30 | $2.963 | $2.995 | $2.6566 | $2.7987 | $3.32M | -13.09% |
| 2025-05-29 | $3.308 | $3.425 | $3.15 | $3.2202 | $1.22M | -1.23% |
| 2025-05-28 | $3.289 | $3.4207 | $3.148 | $3.2604 | $2.07M | -1.28% |
| 2025-05-27 | $3.205 | $3.436 | $3.152 | $3.3029 | $2.28M | +3.08% |
| 2025-05-26 | $3.156 | $3.285 | $3.152 | $3.2043 | $1.01M | +0.22% |
| 2025-05-25 | $3.247 | $3.276 | $3.014 | $3.1973 | $2.34M | -1.56% |
| 2025-05-24 | $3.38 | $3.452 | $3.24 | $3.248 | $766.28K | -4.08% |
| 2025-05-23 | $3.69 | $3.828 | $3.339 | $3.3862 | $3.24M | -8.32% |
| 2025-05-22 | $3.421 | $3.825 | $3.376 | $3.6934 | $1.62M | +7.92% |
| 2025-05-21 | $3.329 | $3.53 | $3.281 | $3.4224 | $1.61M | +2.83% |
| 2025-05-20 | $3.196 | $3.484 | $3.175 | $3.3282 | $2.09M | +3.23% |
| 2025-05-19 | $3.172 | $3.49 | $3.1394 | $3.2239 | $3.00M | -2.14% |
| 2025-05-18 | $3.058 | $3.329 | $3.039 | $3.2944 | $1.00M | +7.77% |
| 2025-05-17 | $3.095 | $3.121 | $2.987 | $3.0567 | $705.34K | -0.79% |
| 2025-05-16 | $3.168 | $3.1862 | $2.983 | $3.0812 | $1.89M | -1.64% |
| 2025-05-15 | $3.315 | $3.403 | $3.026 | $3.1326 | $2.51M | -5.59% |
| 2025-05-14 | $3.353 | $3.472 | $3.223 | $3.3181 | $1.12M | +0.14% |
| 2025-05-13 | $3.238 | $3.5134 | $3.2198 | $3.3135 | $3.04M | +1.07% |
| 2025-05-12 | $3.43 | $3.604 | $3.166 | $3.2784 | $4.90M | -4.51% |
| 2025-05-11 | $3.62 | $3.708 | $3.338 | $3.4331 | $2.00M | -5.20% |
| 2025-05-10 | $3.364 | $3.646 | $3.362 | $3.6216 | $1.48M | +7.17% |
| 2025-05-09 | $3.441 | $3.769 | $3.336 | $3.3793 | $4.58M | -1.77% |
| 2025-05-08 | $3.4055 | $3.7749 | $3.3063 | $3.4401 | $5.42M | +11.88% |
| 2025-05-07 | $3.068 | $3.217 | $2.992 | $3.0749 | $2.07M | -0.19% |
| 2025-05-06 | $2.818 | $3.216 | $2.7876 | $3.0806 | $7.57M | +3.85% |
| 2025-05-05 | $2.923 | $3.022 | $2.883 | $2.9663 | $822.80K | +1.88% |
| 2025-05-04 | $3.02 | $3.099 | $2.8822 | $2.9115 | $2.75M | -4.40% |
| 2025-05-03 | $3.084 | $3.164 | $2.996 | $3.0455 | $2.64M | -2.38% |
| 2025-05-02 | $3.035 | $3.318 | $3.033 | $3.1198 | $3.88M | +2.88% |
| 2025-05-01 | $2.959 | $3.162 | $2.832 | $3.0325 | $2.36M | +0.69% |
| 2025-04-30 | $2.722 | $3.1671 | $2.6846 | $3.0117 | $8.00M | +10.63% |
| 2025-04-29 | $2.7412 | $2.84 | $2.649 | $2.7222 | $3.40M | +0.11% |
| 2025-04-28 | $2.5849 | $2.796 | $2.554 | $2.7191 | $2.61M | +0.30% |
| 2025-04-27 | $2.871 | $2.935 | $2.664 | $2.7111 | $930.97K | -5.54% |
| 2025-04-26 | $2.813 | $2.991 | $2.802 | $2.8702 | $1.65M | +1.83% |
| 2025-04-25 | $2.809 | $2.965 | $2.754 | $2.8186 | $3.69M | -0.38% |
| 2025-04-24 | $2.816 | $2.972 | $2.662 | $2.8295 | $4.61M | -0.23% |
| 2025-04-23 | $2.8725 | $2.944 | $2.633 | $2.8359 | $5.33M | -0.73% |
| 2025-04-22 | $2.525 | $2.953 | $2.485 | $2.8567 | $6.62M | +13.19% |
| 2025-04-21 | $2.436 | $2.831 | $2.427 | $2.5238 | $5.05M | +3.74% |
| 2025-04-20 | $2.234 | $2.52 | $2.132 | $2.4327 | $2.28M | +9.75% |
| 2025-04-19 | $2.209 | $2.27 | $2.196 | $2.2166 | $1.24M | -0.24% |
| 2025-04-18 | $2.155 | $2.227 | $2.131 | $2.2219 | $1.74M | +2.85% |
| 2025-04-17 | $2.26 | $2.279 | $2.12 | $2.1603 | $4.36M | -4.40% |
| 2025-04-16 | $2.122 | $2.375 | $2.095 | $2.2598 | $4.58M | +6.52% |
| 2025-04-15 | $2.075 | $2.146 | $2.044 | $2.1215 | $867.14K | +1.63% |
| 2025-04-14 | $2.132 | $2.218 | $2.044 | $2.0874 | $3.20M | -1.17% |
| 2025-04-13 | $2.111 | $2.219 | $2.029 | $2.1121 | $3.45M | -0.89% |
| 2025-04-12 | $2.152 | $2.2806 | $2.075 | $2.1312 | $4.78M | -1.80% |
| 2025-04-11 | $1.974 | $2.261 | $1.972 | $2.1702 | $6.84M | +10.08% |
| 2025-04-10 | $1.914 | $1.993 | $1.788 | $1.9715 | $1.97M | +3.03% |
| 2025-04-09 | $1.705 | $1.957 | $1.652 | $1.9136 | $2.05M | +11.08% |
| 2025-04-08 | $1.735 | $1.872 | $1.678 | $1.7228 | $4.05M | -1.59% |
| 2025-04-07 | $1.681 | $1.814 | $1.539 | $1.7506 | $3.84M | +1.96% |
| 2025-04-06 | $1.82 | $1.8577 | $1.512 | $1.717 | $4.24M | -11.21% |
| 2025-04-05 | $2.005 | $2.017 | $1.90 | $1.9338 | $831.16K | -3.57% |
| 2025-04-04 | $2.077 | $2.104 | $1.974 | $2.0054 | $1.32M | -3.05% |
| 2025-04-03 | $1.99 | $2.123 | $1.934 | $2.0685 | $3.27M | +4.19% |
| 2025-04-02 | $2.169 | $2.325 | $1.958 | $1.9853 | $3.89M | -8.52% |
| 2025-04-01 | $2.096 | $2.333 | $2.093 | $2.1702 | $2.31M | +3.58% |
| 2025-03-31 | $2.043 | $2.111 | $1.924 | $2.0952 | $1.09M | +2.39% |
| 2025-03-30 | $2.059 | $2.077 | $1.922 | $2.0463 | $2.34M | -4.83% |
| 2025-03-29 | $2.226 | $2.269 | $2.07 | $2.1503 | $952.80K | -3.41% |
| 2025-03-28 | $2.502 | $2.581 | $2.158 | $2.2262 | $2.21M | -11.17% |
| 2025-03-27 | $2.433 | $2.716 | $2.414 | $2.5061 | $3.79M | +2.95% |
| 2025-03-26 | $2.236 | $2.557 | $2.215 | $2.4342 | $3.42M | +8.90% |
| 2025-03-25 | $2.229 | $2.279 | $2.186 | $2.2353 | $525.26K | +0.18% |
| 2025-03-24 | $2.245 | $2.282 | $2.185 | $2.2313 | $1.86M | +3.11% |
| 2025-03-23 | $2.134 | $2.261 | $2.107 | $2.1641 | $1.90M | +1.36% |
| 2025-03-22 | $2.018 | $2.176 | $2.007 | $2.1351 | $958.62K | +4.41% |
| 2025-03-21 | $1.997 | $2.089 | $1.9929 | $2.045 | $3.51M | +2.35% |
| 2025-03-20 | $1.9979 | $2.0535 | $1.98 | $1.9981 | $3.83M | -5.53% |
| 2025-03-19 | $2.067 | $2.193 | $2.053 | $2.115 | $1.23M | +2.36% |
| 2025-03-18 | $2.018 | $2.068 | $1.97 | $2.0662 | $690.61K | +3.69% |
| 2025-03-17 | $2.0197 | $2.0594 | $1.9595 | $1.9928 | $4.11M | +3.87% |
| 2025-03-16 | $1.983 | $2.007 | $1.898 | $1.9185 | $634.11K | -2.50% |
| 2025-03-15 | $1.986 | $2.001 | $1.938 | $1.9677 | $1.07M | -0.45% |
| 2025-03-14 | $1.846 | $2.046 | $1.842 | $1.9766 | $2.18M | +7.44% |
| 2025-03-13 | $1.821 | $1.884 | $1.784 | $1.8397 | $1.00M | +1.25% |
| 2025-03-12 | $1.7907 | $1.889 | $1.7893 | $1.817 | $4.08M | +1.32% |
| 2025-03-11 | $1.751 | $1.833 | $1.632 | $1.7933 | $3.44M | +1.75% |
| 2025-03-10 | $1.938 | $1.9505 | $1.631 | $1.7625 | $6.19M | -9.86% |
| 2025-03-09 | $2.0276 | $2.0884 | $1.885 | $1.9553 | $6.26M | -18.02% |
| 2025-03-08 | $2.325 | $2.414 | $2.265 | $2.3851 | $745.14K | +2.50% |
| 2025-03-07 | $2.4206 | $2.474 | $2.2594 | $2.3269 | $5.54M | +8.48% |
| 2025-03-06 | $2.247 | $2.331 | $2.101 | $2.1449 | $767.82K | -4.10% |
| 2025-03-05 | $2.188 | $2.308 | $2.155 | $2.2366 | $1.08M | +1.69% |
| 2025-03-04 | $2.098 | $2.217 | $1.947 | $2.1995 | $1.87M | +4.97% |
| 2025-03-03 | $2.51 | $2.51 | $2.082 | $2.0954 | $1.94M | -17.45% |
| 2025-03-02 | $2.268 | $2.56 | $2.235 | $2.5385 | $1.30M | +10.79% |
| 2025-03-01 | $2.225 | $2.2912 | $2.117 | $2.2912 | $1.34M | +2.95% |
| 2025-02-28 | $2.314 | $2.32 | $2.049 | $2.2255 | $1.42M | -2.43% |
| 2025-02-27 | $2.378 | $2.464 | $2.231 | $2.2809 | $1.39M | -4.18% |
| 2025-02-26 | $2.373 | $2.42 | $2.275 | $2.3805 | $1.67M | +0.19% |
| 2025-02-25 | $2.287 | $2.473 | $2.128 | $2.3761 | $2.22M | +4.36% |
| 2025-02-24 | $2.797 | $2.828 | $2.245 | $2.2768 | $2.72M | -18.72% |
| 2025-02-23 | $2.727 | $2.91 | $2.712 | $2.8011 | $1.45M | +2.22% |
| 2025-02-22 | $2.776 | $2.927 | $2.593 | $2.7402 | $4.07M | -0.83% |
| 2025-02-21 | $2.464 | $3.017 | $2.439 | $2.7631 | $6.01M | +12.23% |
| 2025-02-20 | $2.338 | $2.468 | $2.316 | $2.4621 | $610.32K | +5.14% |
| 2025-02-19 | $2.3014 | $2.396 | $2.288 | $2.3418 | $677.91K | +5.54% |
| 2025-02-18 | $2.307 | $2.338 | $2.12 | $2.2188 | $151.90K | -3.79% |
| 2025-02-17 | $2.427 | $2.514 | $2.298 | $2.3062 | $215.53K | -4.85% |
| 2025-02-16 | $2.3931 | $2.513 | $2.3562 | $2.4238 | $768.90K | +1.77% |
| 2025-02-15 | $2.3177 | $2.502 | $2.301 | $2.3816 | $599.78K | +1.14% |
| 2025-02-14 | $2.4074 | $2.485 | $2.307 | $2.3547 | $568.00K | -1.32% |
| 2025-02-13 | $2.333 | $2.485 | $2.29 | $2.3862 | $662.23K | -3.46% |
| 2025-02-12 | $2.274 | $2.524 | $2.20 | $2.4717 | $235.87K | +7.19% |
| 2025-02-11 | $2.3109 | $2.4048 | $2.1938 | $2.3059 | $874.05K | +6.14% |
| 2025-02-10 | $2.054 | $2.245 | $1.995 | $2.1726 | $205.04K | +5.96% |
| 2025-02-09 | $2.079 | $2.157 | $1.947 | $2.0503 | $124.77K | -1.16% |
| 2025-02-08 | $2.0179 | $2.156 | $1.9963 | $2.0744 | $771.44K | +3.15% |
| 2025-02-07 | $2.1727 | $2.276 | $1.951 | $2.0111 | $954.56K | -3.87% |
| 2025-02-06 | $2.241 | $2.315 | $2.066 | $2.092 | $270.85K | -6.56% |
| 2025-02-05 | $2.289 | $2.332 | $2.213 | $2.2388 | $271.66K | -2.19% |
| 2025-02-04 | $2.315 | $2.414 | $2.20 | $2.2889 | $919.23K | -9.26% |
| 2025-02-03 | $2.371 | $2.558 | $1.642 | $2.5224 | $538.24K | +8.26% |
| 2025-02-02 | $2.704 | $2.747 | $1.6751 | $2.3299 | $3.13M | -19.65% |
| 2025-02-01 | $3.299 | $3.343 | $2.862 | $2.8996 | $551.73K | -11.98% |
| 2025-01-31 | $3.226 | $3.411 | $3.147 | $3.2943 | $251.87K | +2.09% |
| 2025-01-30 | $2.905 | $3.28 | $2.881 | $3.2269 | $281.98K | +10.98% |
| 2025-01-29 | $2.893 | $3.129 | $2.839 | $2.9076 | $512.38K | -1.18% |
| 2025-01-28 | $3.0387 | $3.1622 | $2.847 | $2.9423 | $714.82K | -6.96% |
| 2025-01-27 | $3.278 | $3.31 | $2.841 | $3.1624 | $313.24K | -3.62% |
| 2025-01-26 | $3.485 | $3.587 | $3.278 | $3.2812 | $222.25K | -6.67% |
| 2025-01-25 | $3.5185 | $3.58 | $3.4598 | $3.5158 | $627.78K | +1.08% |
| 2025-01-24 | $3.6339 | $3.6885 | $3.3362 | $3.4783 | $854.73K | -4.14% |
| 2025-01-23 | $3.6122 | $3.748 | $3.441 | $3.6287 | $867.80K | +0.61% |
| 2025-01-22 | $3.73 | $3.7875 | $3.425 | $3.6067 | $699.35K | -4.64% |
| 2025-01-21 | $3.692 | $3.9679 | $3.49 | $3.7823 | $1.10M | +2.09% |
| 2025-01-20 | $3.9104 | $3.939 | $3.463 | $3.705 | $1.46M | -4.01% |
| 2025-01-19 | $4.247 | $4.3351 | $3.625 | $3.8598 | $1.98M | -13.05% |
| 2025-01-18 | $4.86 | $4.905 | $4.154 | $4.4392 | $561.38K | -8.90% |
| 2025-01-17 | $4.514 | $4.97 | $4.514 | $4.8732 | $480.98K | +8.03% |
| 2025-01-16 | $4.673 | $4.861 | $4.453 | $4.5111 | $571.12K | -2.57% |
| 2025-01-15 | $4.5511 | $4.863 | $4.371 | $4.6298 | $1.51M | +7.32% |
| 2025-01-14 | $4.117 | $4.374 | $4.094 | $4.314 | $331.97K | +2.84% |
| 2025-01-13 | $4.08 | $4.278 | $3.723 | $4.1949 | $1.19M | +4.59% |
| 2025-01-12 | $4.258 | $4.2741 | $3.7169 | $4.0108 | $1.31M | -5.44% |
| 2025-01-11 | $4.036 | $4.33 | $4.0074 | $4.2414 | $1.26M | +3.99% |
| 2025-01-10 | $4.093 | $4.371 | $4.03 | $4.0787 | $1.15M | -1.03% |
| 2025-01-09 | $4.32 | $4.377 | $3.982 | $4.1212 | $1.75M | -4.68% |
| 2025-01-08 | $4.25 | $4.615 | $3.967 | $4.3235 | $3.24M | -6.13% |
| 2025-01-07 | $5.221 | $5.289 | $4.594 | $4.6056 | $435.99K | -11.79% |
| 2025-01-06 | $5.319 | $5.494 | $5.082 | $5.2212 | $431.33K | -1.79% |
| 2025-01-05 | $5.335 | $5.4938 | $5.0881 | $5.3162 | $1.53M | -1.38% |
| 2025-01-04 | $5.394 | $5.516 | $5.194 | $5.3908 | $1.79M | -4.92% |
| 2025-01-03 | $5.44 | $5.778 | $5.063 | $5.6699 | $932.80K | +3.68% |
| 2025-01-02 | $5.743 | $5.944 | $5.055 | $5.4686 | $5.17M | +11.76% |
| 2025-01-01 | $4.507 | $4.908 | $4.349 | $4.8933 | $307.28K | +7.71% |
Frequently asked questions
What was the Convex Finance price on January 1, 2025?
CVX opened 2025-01-01 at $4.507 and closed that day at $4.8933.
What was the highest price of Convex Finance in 2025?
The highest was $6.155 on 2025-07-27; the lowest was $0.5790 on 2025-10-10.
How much did Convex Finance change in 2025?
CVX moved -64.29% in 2025, from $4.507 to $1.6093.
More about Convex Finance
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.