Corvex Stock Price History
NASDAQ: MOVETechnologyEDP ServicesUSD
9.84+0.03 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOVE price history at a glance
The price history for Corvex (MOVE) on this page begins on March 22, 2021, when the stock closed at $622.98; it most recently closed at $9.84 on October 5, 2026. The highest price in this record is $822.90, reached on March 22, 2021; the latest close is 98.8% below that peak. Across the 4 complete calendar years in the table, MOVE finished higher in 0 and lower in 4. Its best year was 2023 (-39.9%) and its worst was 2025 (-84.6%).
Over roughly 6 years the share price changed -98.4%, a -52.7% compound annual price return (excluding dividends). In the last 12 months alone, MOVE has gained 95.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $822.90
- Date of high
- Mar 22, 2021
- Low since 2021
- $3.44
- Date of low
- Nov 3, 2025
- 52-week high
- $26.72
- 52-week low
- $3.44
- IPO year
- 2021
- Last close
- $9.81
MOVE returns
1 week
-14.25%
1 month
-34.12%
3 months
-45.50%
6 months
-14.77%
Year to date
+60.31%
1 year
+95.34%
3 years
-89.72%
5 years
-97.07%
MOVE price return, excluding dividends.
MOVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.84 | +52.19% |
| 2025 | 6.47 | -84.60% |
| 2024 | 41.97 | -51.34% |
| 2023 | 86.27 | -39.92% |
| 2022 | 143.59 | -65.79% |
| 2021* | 419.73 | -32.62% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MOVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.13 | 10.13 | 9.63 | 9.81 | -1.90% | |
| 10.59 | 10.74 | 9.83 | 10.00 | -5.57% | |
| 11.35 | 11.45 | 10.52 | 10.59 | -6.70% | |
| 11.73 | 11.80 | 10.90 | 11.35 | -2.58% | |
| 11.57 | 11.89 | 11.25 | 11.65 | +1.84% | |
| 11.70 | 11.97 | 11.25 | 11.44 | -2.64% | |
| 11.76 | 12.04 | 11.59 | 11.75 | -0.51% | |
| 11.18 | 11.99 | 11.16 | 11.81 | +5.07% | |
| 11.37 | 11.98 | 11.17 | 11.24 | -4.50% | |
| 11.95 | 11.98 | 11.13 | 11.77 | -1.75% | |
| 11.28 | 12.04 | 11.22 | 11.98 | +4.90% | |
| 10.78 | 11.71 | 10.69 | 11.42 | +4.67% | |
| 11.17 | 11.75 | 10.80 | 10.91 | -3.37% | |
| 11.08 | 11.40 | 10.72 | 11.29 | +2.54% | |
| 10.25 | 11.25 | 10.01 | 11.01 | +8.90% | |
| 11.07 | 11.35 | 10.01 | 10.11 | -7.42% | |
| 10.92 | 11.00 | 10.47 | 10.92 | +1.96% | |
| 10.88 | 11.09 | 10.66 | 10.71 | -2.55% | |
| 11.00 | 11.50 | 10.67 | 10.99 | -1.26% | |
| 11.83 | 12.10 | 11.05 | 11.13 | -3.89% | |
| 13.47 | 13.80 | 11.22 | 11.58 | -16.39% | |
| 14.63 | 14.98 | 13.60 | 13.85 | -6.98% | |
| 14.94 | 16.15 | 14.40 | 14.89 | +1.02% | |
| 14.30 | 15.00 | 14.00 | 14.74 | +2.93% | |
| 14.71 | 14.85 | 13.51 | 14.32 | -1.10% | |
| 12.28 | 15.20 | 12.28 | 14.48 | +13.04% | |
| 10.09 | 12.95 | 9.99 | 12.81 | +16.99% | |
| 15.09 | 15.12 | 10.72 | 10.95 | -4.70% | |
| 11.05 | 11.80 | 10.69 | 11.49 | +2.96% | |
| 9.90 | 11.49 | 9.90 | 11.16 | +16.37% | |
| 9.38 | 10.19 | 9.16 | 9.59 | +3.23% | |
| 8.69 | 9.38 | 8.58 | 9.29 | +8.15% | |
| 8.82 | 9.33 | 8.39 | 8.59 | -2.05% | |
| 9.22 | 10.00 | 8.60 | 8.77 | -4.88% | |
| 9.41 | 10.02 | 8.99 | 9.22 | -3.15% | |
| 10.28 | 10.28 | 8.82 | 9.52 | -6.11% | |
| 10.10 | 10.33 | 9.60 | 10.14 | -0.20% | |
| 11.00 | 11.28 | 10.04 | 10.16 | -13.31% | |
| 11.15 | 12.18 | 11.00 | 11.72 | +5.11% | |
| 10.80 | 11.43 | 10.69 | 11.15 | +2.76% | |
| 11.28 | 11.60 | 10.80 | 10.85 | -1.36% | |
| 11.50 | 12.33 | 11.00 | 11.00 | -6.30% | |
| 12.84 | 13.04 | 11.60 | 11.74 | -9.41% | |
| 12.28 | 13.67 | 11.99 | 12.96 | +6.75% | |
| 11.27 | 12.99 | 11.27 | 12.14 | -0.16% | |
| 13.00 | 13.37 | 11.57 | 12.16 | -11.43% | |
| 18.78 | 18.89 | 13.50 | 13.73 | +27.60% | |
| 11.49 | 11.49 | 10.74 | 10.76 | -0.55% | |
| 10.95 | 11.27 | 10.72 | 10.82 | -1.32% | |
| 11.57 | 12.64 | 10.97 | 10.97 | +1.49% | |
| 10.81 | 11.41 | 10.68 | 10.80 | -2.93% | |
| 12.35 | 12.39 | 11.10 | 11.13 | -11.95% | |
| 12.89 | 13.32 | 12.20 | 12.64 | +1.12% | |
| 12.51 | 12.77 | 12.37 | 12.50 | -1.50% | |
| 12.88 | 13.86 | 12.41 | 12.69 | -3.86% | |
| 13.20 | 14.10 | 12.44 | 13.20 | +1.07% | |
| 13.25 | 14.38 | 12.87 | 13.06 | +2.83% | |
| 13.70 | 14.21 | 12.70 | 12.70 | -9.54% | |
| 12.35 | 14.96 | 12.00 | 14.04 | +5.80% | |
| 14.40 | 14.59 | 13.27 | 13.27 | -9.05% | |
| 15.42 | 15.57 | 14.00 | 14.59 | -6.05% | |
| 15.19 | 16.51 | 14.51 | 15.53 | +2.98% | |
| 16.19 | 16.52 | 14.33 | 15.08 | -10.18% | |
| 18.47 | 18.50 | 16.55 | 16.79 | -6.72% | |
| 16.61 | 18.25 | 16.61 | 18.00 | +9.09% | |
| 16.65 | 17.26 | 15.82 | 16.50 | -1.02% | |
| 18.38 | 19.52 | 16.30 | 16.67 | -7.54% | |
| 18.51 | 20.36 | 17.71 | 18.03 | +3.80% | |
| 20.95 | 21.98 | 17.24 | 17.37 | -17.52% | |
| 21.45 | 21.85 | 20.46 | 21.06 | -2.97% | |
| 21.00 | 22.50 | 21.00 | 21.71 | +5.67% | |
| 23.50 | 26.72 | 20.30 | 20.54 | -16.03% | |
| 21.96 | 26.39 | 21.35 | 24.46 | +12.62% | |
| 22.17 | 22.20 | 20.33 | 21.72 | +1.31% | |
| 21.67 | 22.99 | 20.89 | 21.44 | +0.05% | |
| 21.88 | 23.18 | 19.95 | 21.43 | -6.70% | |
| 22.10 | 23.31 | 21.46 | 22.97 | +1.95% | |
| 21.87 | 24.10 | 20.06 | 22.53 | +6.93% | |
| 20.57 | 22.14 | 20.25 | 21.07 | +1.49% | |
| 19.45 | 21.45 | 18.73 | 20.76 | +7.23% | |
| 19.81 | 20.76 | 18.69 | 19.36 | +2.41% | |
| 18.24 | 19.85 | 18.24 | 18.91 | +4.33% | |
| 17.26 | 18.12 | 16.59 | 18.12 | +7.66% | |
| 16.73 | 17.27 | 16.25 | 16.83 | +0.78% | |
| 17.01 | 18.23 | 16.36 | 16.70 | -3.19% | |
| 18.49 | 20.71 | 17.25 | 17.25 | -7.66% | |
| 20.16 | 20.16 | 18.53 | 18.68 | -10.62% | |
| 21.54 | 21.66 | 19.50 | 20.90 | -2.06% | |
| 21.44 | 21.87 | 20.76 | 21.34 | +2.11% | |
| 20.75 | 21.00 | 19.12 | 20.90 | +0.53% | |
| 18.74 | 21.00 | 18.74 | 20.79 | +9.42% | |
| 21.00 | 21.00 | 18.90 | 19.00 | -9.61% | |
| 21.52 | 22.30 | 20.29 | 21.02 | -3.31% | |
| 22.58 | 22.63 | 20.75 | 21.74 | -5.97% | |
| 22.00 | 24.67 | 21.62 | 23.12 | +1.00% | |
| 23.00 | 24.46 | 20.31 | 22.89 | -6.42% | |
| 23.60 | 25.00 | 22.36 | 24.46 | +2.39% | |
| 23.18 | 25.90 | 20.00 | 23.89 | +7.61% | |
| 18.38 | 22.88 | 18.10 | 22.20 | +20.39% | |
| 20.32 | 20.56 | 17.53 | 18.44 | -7.34% | |
| 20.92 | 21.14 | 19.44 | 19.90 | -4.88% | |
| 19.00 | 21.93 | 18.29 | 20.92 | +8.68% | |
| 15.17 | 19.74 | 14.06 | 19.25 | +27.57% | |
| 14.44 | 15.42 | 13.11 | 15.09 | +7.56% | |
| 14.56 | 14.56 | 13.54 | 14.03 | +0.57% | |
| 13.99 | 14.15 | 13.50 | 13.95 | +0.72% | |
| 13.70 | 14.38 | 13.54 | 13.85 | +2.97% | |
| 13.60 | 14.42 | 13.10 | 13.45 | -3.45% | |
| 13.31 | 14.20 | 13.31 | 13.93 | +6.34% | |
| 14.70 | 14.70 | 12.38 | 13.10 | -10.94% | |
| 16.48 | 16.48 | 14.59 | 14.71 | -7.48% | |
| 15.98 | 16.10 | 15.30 | 15.90 | +0.32% | |
| 17.03 | 17.46 | 15.56 | 15.85 | -9.12% | |
| 17.93 | 17.93 | 17.39 | 17.44 | -2.79% | |
| 17.03 | 18.25 | 16.27 | 17.94 | +4.79% | |
| 16.67 | 18.90 | 16.03 | 17.12 | +4.26% | |
| 16.82 | 17.00 | 16.20 | 16.42 | -5.41% | |
| 17.15 | 17.52 | 16.72 | 17.36 | +2.12% | |
| 16.85 | 17.21 | 16.36 | 17.00 | +0.83% | |
| 16.10 | 17.28 | 15.76 | 16.86 | +2.80% | |
| 15.61 | 16.87 | 15.61 | 16.40 | +3.21% | |
| 15.13 | 17.50 | 15.13 | 15.89 | +7.91% | |
| 15.00 | 15.80 | 13.66 | 14.73 | -8.08% | |
| 13.33 | 16.24 | 12.51 | 16.02 | +20.54% | |
| 10.87 | 13.49 | 10.87 | 13.29 | +21.93% | |
| 11.50 | 11.95 | 10.75 | 10.90 | -5.30% | |
| 11.00 | 12.71 | 10.91 | 11.51 | +4.16% | |
| 12.32 | 12.69 | 10.70 | 11.05 | -8.90% | |
| 9.09 | 12.98 | 8.80 | 12.13 | +59.31% | |
| 8.48 | 8.62 | 7.52 | 7.61 | -10.17% | |
| 8.47 | 9.13 | 8.32 | 8.48 | -2.46% | |
| 9.72 | 10.06 | 8.12 | 8.69 | -14.62% | |
| 10.93 | 12.16 | 9.84 | 10.18 | -11.01% | |
| 14.18 | 14.18 | 11.12 | 11.44 | -15.32% | |
| 11.12 | 14.73 | 11.02 | 13.51 | +24.00% | |
| 10.68 | 12.25 | 10.68 | 10.89 | +3.07% | |
| 9.96 | 11.38 | 9.96 | 10.57 | +5.32% | |
| 9.94 | 10.24 | 9.94 | 10.03 | +2.29% | |
| 10.38 | 10.57 | 9.20 | 9.81 | -4.93% | |
| 10.94 | 11.08 | 9.62 | 10.32 | -3.65% | |
| 11.42 | 11.59 | 10.58 | 10.71 | -3.64% | |
| 10.68 | 11.53 | 10.68 | 11.11 | +1.75% | |
| 10.42 | 11.47 | 10.02 | 10.92 | +2.77% | |
| 9.87 | 10.68 | 9.82 | 10.63 | +8.99% | |
| 9.81 | 10.86 | 9.38 | 9.75 | +1.61% | |
| 10.01 | 10.41 | 9.33 | 9.60 | -6.99% | |
| 10.34 | 10.52 | 9.71 | 10.32 | -3.18% | |
| 9.67 | 10.68 | 9.53 | 10.66 | +7.98% | |
| 9.50 | 9.94 | 9.28 | 9.87 | -0.74% | |
| 10.82 | 11.05 | 9.44 | 9.94 | -7.15% | |
| 10.41 | 11.42 | 10.41 | 10.71 | +5.36% | |
| 9.84 | 10.32 | 9.57 | 10.16 | +0.44% | |
| 9.56 | 10.14 | 8.89 | 10.12 | +6.10% | |
| 8.14 | 9.65 | 8.14 | 9.54 | +13.60% | |
| 8.26 | 8.60 | 8.25 | 8.39 | -0.96% | |
| 8.79 | 8.81 | 8.11 | 8.48 | -5.27% | |
| 7.75 | 9.09 | 7.75 | 8.95 | +14.30% | |
| 7.41 | 8.08 | 7.37 | 7.83 | +5.56% | |
| 7.84 | 8.06 | 7.39 | 7.42 | -7.53% | |
| 7.88 | 8.09 | 7.67 | 8.02 | +1.49% | |
| 8.19 | 8.39 | 7.89 | 7.90 | -5.13% | |
| 8.47 | 8.50 | 8.16 | 8.33 | -1.22% | |
| 8.40 | 8.69 | 7.73 | 8.43 | -2.72% | |
| 8.68 | 8.76 | 8.47 | 8.67 | -5.69% | |
| 9.68 | 9.76 | 8.72 | 9.19 | -7.96% | |
| 9.66 | 10.02 | 9.66 | 9.99 | +0.30% | |
| 9.69 | 10.03 | 9.69 | 9.96 | +0.15% | |
| 9.93 | 10.64 | 9.91 | 9.94 | -3.29% | |
| 10.53 | 11.97 | 9.76 | 10.28 | +2.87% | |
| 9.34 | 10.08 | 9.34 | 9.99 | -1.45% | |
| 9.76 | 10.14 | 9.38 | 10.14 | +4.87% | |
| 10.96 | 11.78 | 9.43 | 9.67 | -11.64% | |
| 12.74 | 13.03 | 10.31 | 10.94 | -13.25% | |
| 13.65 | 13.99 | 12.47 | 12.61 | -10.17% | |
| 12.60 | 15.83 | 12.13 | 14.04 | +4.44% | |
| 15.24 | 16.49 | 13.25 | 13.45 | -11.01% | |
| 14.03 | 25.68 | 13.62 | 15.11 | +5.02% | |
| 11.46 | 16.16 | 11.17 | 14.39 | +16.73% | |
| 14.83 | 17.60 | 11.05 | 12.33 | +140.18% | |
| 5.28 | 5.28 | 5.01 | 5.13 | -2.25% | |
| 5.11 | 5.25 | 5.01 | 5.25 | +0.71% | |
| 5.27 | 5.27 | 5.15 | 5.21 | -1.12% | |
| 5.13 | 5.27 | 5.01 | 5.27 | +1.85% | |
| 5.10 | 5.19 | 4.82 | 5.18 | +1.59% | |
| 4.98 | 5.26 | 4.54 | 5.10 | -1.85% | |
| 5.21 | 5.25 | 5.02 | 5.19 | +1.08% | |
| 5.35 | 5.57 | 4.96 | 5.14 | -6.88% | |
| 5.27 | 5.52 | 5.27 | 5.52 | +4.58% | |
| 5.60 | 5.63 | 5.26 | 5.27 | -4.51% | |
| 5.71 | 5.86 | 5.15 | 5.52 | -3.60% | |
| 5.92 | 6.21 | 5.52 | 5.73 | -5.92% | |
| 6.28 | 6.93 | 5.88 | 6.09 | -5.81% | |
| 5.88 | 6.47 | 5.87 | 6.47 | +5.66% | |
| 5.82 | 6.44 | 5.82 | 6.12 | +5.06% | |
| 5.64 | 5.97 | 5.38 | 5.82 | -0.75% | |
| 5.88 | 6.05 | 5.73 | 5.87 | -2.03% | |
| 5.87 | 6.19 | 5.87 | 5.99 | +2.07% | |
| 5.88 | 6.02 | 5.60 | 5.87 | -2.81% | |
| 5.96 | 8.90 | 5.88 | 6.04 | -0.61% | |
| 5.82 | 6.08 | 5.70 | 6.08 | -1.67% | |
| 5.66 | 6.19 | 5.27 | 6.18 | +10.98% | |
| 5.48 | 5.60 | 5.26 | 5.57 | +5.88% | |
| 5.82 | 5.89 | 5.16 | 5.26 | -11.74% | |
| 6.10 | 6.26 | 5.83 | 5.96 | -6.37% | |
| 6.44 | 6.81 | 6.15 | 6.36 | -8.28% | |
| 6.23 | 7.16 | 6.23 | 6.94 | +4.55% | |
| 7.02 | 7.02 | 5.80 | 6.63 | -3.12% | |
| 5.63 | 6.85 | 5.63 | 6.85 | +21.25% | |
| 5.37 | 5.76 | 5.32 | 5.65 | +3.51% | |
| 6.27 | 6.41 | 5.46 | 5.46 | -15.02% | |
| 6.30 | 6.66 | 6.28 | 6.42 | -1.58% | |
| 6.99 | 6.99 | 6.49 | 6.52 | -9.13% | |
| 6.72 | 7.26 | 6.70 | 7.18 | +5.98% | |
| 6.62 | 7.44 | 6.52 | 6.77 | +2.34% | |
| 7.51 | 7.81 | 6.30 | 6.62 | -14.38% | |
| 7.80 | 8.14 | 7.72 | 7.73 | -1.32% | |
| 8.51 | 8.69 | 7.70 | 7.84 | -9.21% | |
| 8.43 | 8.64 | 8.30 | 8.63 | -0.09% | |
| 7.67 | 8.64 | 7.55 | 8.64 | +10.35% | |
| 7.29 | 7.89 | 7.00 | 7.83 | +5.46% | |
| 7.65 | 7.66 | 7.28 | 7.42 | +0.20% | |
| 7.87 | 8.11 | 7.15 | 7.41 | -9.53% | |
| 7.53 | 8.58 | 7.44 | 8.19 | +9.61% | |
| 7.75 | 8.17 | 7.36 | 7.47 | -5.19% | |
| 7.16 | 8.17 | 7.15 | 7.88 | +4.39% | |
| 8.34 | 8.34 | 6.99 | 7.55 | -14.58% | |
| 9.32 | 12.35 | 8.54 | 8.84 | -9.77% | |
| 8.65 | 10.09 | 7.81 | 9.79 | +11.67% | |
| 9.96 | 15.63 | 7.92 | 8.77 | +149.69% | |
| 4.04 | 4.04 | 3.44 | 3.51 | -10.00% | |
| 4.18 | 4.18 | 3.90 | 3.90 | +0.09% | |
| 3.82 | 4.10 | 3.82 | 3.90 | +1.83% | |
| 3.94 | 4.04 | 3.81 | 3.83 | -6.31% | |
| 4.20 | 4.25 | 3.89 | 4.09 | -2.63% | |
| 4.29 | 4.41 | 4.14 | 4.20 | -14.03% | |
| 4.79 | 5.36 | 4.29 | 4.88 | +0.99% | |
| 4.99 | 5.04 | 4.79 | 4.83 | -2.88% | |
| 5.03 | 5.09 | 4.96 | 4.98 | -3.57% | |
| 5.08 | 5.23 | 4.90 | 5.16 | +1.15% | |
| 4.94 | 5.23 | 4.80 | 5.10 | +2.52% | |
| 4.91 | 5.01 | 4.79 | 4.98 | +0.90% | |
| 5.26 | 5.32 | 4.79 | 4.93 | -6.16% | |
| 5.38 | 5.41 | 5.19 | 5.26 | -0.97% | |
| 5.49 | 5.52 | 4.97 | 5.31 | -3.35% | |
| 5.25 | 5.51 | 5.16 | 5.49 | +2.76% | |
| 5.29 | 5.41 | 5.00 | 5.35 | +0.97% | |
| 5.22 | 5.52 | 5.07 | 5.29 | +1.48% | |
| 5.13 | 5.32 | 4.86 | 5.22 | +1.50% | |
| 4.83 | 5.29 | 4.72 | 5.14 | +6.24% | |
| 4.78 | 5.04 | 4.14 | 4.84 | +1.23% | |
| 5.01 | 5.01 | 4.71 | 4.78 | -4.84% | |
| 4.49 | 5.15 | 4.49 | 5.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOVE chart for longer ranges.