CPRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.60	27.62	27.57	27.61	27.61	0.10%	18,938
Jul 24, 2026	27.62	27.62	27.56	27.58	27.58	-0.03%	25,026
Jul 23, 2026	27.62	27.62	27.56	27.59	27.59	-0.14%	9,034
Jul 22, 2026	27.65	27.65	27.62	27.63	27.63	-0.13%	50,092
Jul 21, 2026	27.65	27.67	27.64	27.67	27.67	0.23%	9,520
Jul 20, 2026	27.67	27.67	27.60	27.60	27.60	-0.14%	11,204
Jul 17, 2026	27.63	27.65	27.62	27.64	27.64	-0.07%	22,690
Jul 16, 2026	27.67	27.70	27.64	27.66	27.66	0.07%	41,761
Jul 15, 2026	27.67	27.67	27.62	27.64	27.64	0.06%	8,711
Jul 14, 2026	27.63	27.65	27.62	27.63	27.63	0.13%	20,063
Jul 13, 2026	27.61	27.61	27.56	27.59	27.59	-0.14%	16,475
Jul 10, 2026	27.64	27.64	27.61	27.63	27.63	-0.14%	3,622
Jul 9, 2026	27.60	27.67	27.60	27.67	27.67	0.36%	60,444
Jul 8, 2026	27.59	27.59	27.52	27.57	27.57	-0.13%	11,833
Jul 7, 2026	27.69	27.69	27.61	27.61	27.61	-0.27%	6,738
Jul 6, 2026	27.67	27.68	27.62	27.68	27.68	0.11%	15,090
Jul 2, 2026	27.71	27.71	27.60	27.65	27.65	-0.04%	139,004
Jul 1, 2026	27.68	27.73	27.66	27.66	27.66	-0.03%	83,114
Jun 30, 2026	27.68	27.69	27.62	27.67	27.67	-0.01%	158,776
Jun 29, 2026	27.67	27.67	27.65	27.67	27.67	0.13%	9,412
Jun 26, 2026	27.60	27.64	27.60	27.64	27.64	0.14%	1,023
Jun 25, 2026	27.66	27.66	27.60	27.60	27.60	-0.16%	1,007
Jun 24, 2026	27.60	27.64	27.60	27.64	27.64	0.02%	447
Jun 23, 2026	27.60	27.64	27.60	27.64	27.64	-	4,122
Jun 22, 2026	27.66	27.67	27.60	27.64	27.64	0.13%	1,293
Jun 18, 2026	27.58	27.60	27.58	27.60	27.60	0.05%	799
Jun 17, 2026	27.58	27.60	27.58	27.59	27.59	-0.12%	9,823
Jun 16, 2026	27.59	27.62	27.59	27.62	27.62	0.13%	9,590
Jun 15, 2026	27.59	27.59	27.58	27.58	27.58	-0.04%	2,500
Jun 12, 2026	27.57	27.59	27.57	27.59	27.59	0.07%	116
Jun 11, 2026	27.57	27.57	27.57	27.57	27.57	-0.05%	858
Jun 10, 2026	27.61	27.61	27.59	27.59	27.59	-0.02%	387
Jun 9, 2026	27.59	27.60	27.59	27.59	27.59	0.11%	1,841
Jun 8, 2026	27.60	27.60	27.56	27.56	27.56	-0.07%	1,240
Jun 5, 2026	27.56	27.58	27.54	27.58	27.58	0.07%	9,704
Jun 4, 2026	27.61	27.61	27.54	27.56	27.56	-	6,238
Jun 3, 2026	27.59	27.59	27.56	27.56	27.56	-0.09%	311
Jun 2, 2026	27.54	27.59	27.54	27.59	27.59	0.09%	100
Jun 1, 2026	27.54	27.58	27.53	27.56	27.56	-0.05%	3,066
May 29, 2026	27.58	27.58	27.58	27.58	27.58	0.04%	-
May 28, 2026	27.57	27.57	27.57	27.57	27.57	0.02%	73
May 27, 2026	27.52	27.56	27.52	27.56	27.56	0.04%	817
May 26, 2026	27.52	27.55	27.51	27.55	27.55	0.04%	702
May 22, 2026	27.50	27.54	27.50	27.54	27.54	0.07%	5,071
May 21, 2026	27.48	27.52	27.48	27.52	27.52	0.02%	294
May 20, 2026	27.52	27.52	27.52	27.52	27.52	0.07%	47
May 19, 2026	27.50	27.50	27.50	27.50	27.50	-	10
May 18, 2026	27.50	27.50	27.50	27.50	27.50	0.08%	1
May 15, 2026	27.48	27.48	27.47	27.47	27.47	-0.07%	1,003
May 14, 2026	27.51	27.51	27.48	27.49	27.49	0.16%	400