CPRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.73	27.73	27.67	27.71	27.71	-	8,396
Sep 3, 2026	27.69	27.72	27.69	27.71	27.71	0.19%	1,188
Sep 2, 2026	27.67	27.67	27.62	27.65	27.65	0.16%	8,636
Sep 1, 2026	27.64	27.64	27.60	27.61	27.61	-0.20%	37,775
Aug 31, 2026	27.68	27.68	27.64	27.67	27.67	-0.19%	6,998
Aug 28, 2026	27.72	27.73	27.72	27.72	27.72	-0.23%	1,819
Aug 27, 2026	27.81	27.81	27.73	27.78	27.78	0.02%	3,377
Aug 26, 2026	27.81	27.81	27.77	27.78	27.78	-0.11%	3,007
Aug 25, 2026	27.78	27.81	27.74	27.81	27.81	0.07%	7,986
Aug 24, 2026	27.73	27.79	27.73	27.79	27.79	-0.07%	1,189
Aug 21, 2026	27.77	27.81	27.72	27.81	27.81	0.11%	5,713
Aug 20, 2026	27.74	27.79	27.71	27.78	27.78	-0.05%	15,037
Aug 19, 2026	27.84	27.87	27.80	27.80	27.79	-0.06%	1,570
Aug 18, 2026	27.86	27.86	27.81	27.81	27.81	-0.20%	847
Aug 17, 2026	27.87	27.88	27.84	27.87	27.86	-0.09%	4,351
Aug 14, 2026	27.89	27.89	27.85	27.89	27.89	0.07%	2,996
Aug 13, 2026	27.88	27.88	27.83	27.87	27.87	0.07%	5,799
Aug 12, 2026	27.75	27.85	27.74	27.85	27.85	0.30%	18,453
Aug 11, 2026	27.82	27.82	27.77	27.77	27.77	0.06%	1,241
Aug 10, 2026	27.79	27.79	27.73	27.75	27.75	-0.17%	4,359
Aug 7, 2026	27.76	27.82	27.73	27.80	27.80	0.24%	23,886
Aug 6, 2026	27.80	27.80	27.73	27.73	27.73	-0.08%	4,782
Aug 5, 2026	27.76	27.78	27.73	27.75	27.75	-0.04%	15,409
Aug 4, 2026	27.87	27.87	27.66	27.76	27.76	0.30%	32,683
Aug 3, 2026	27.65	27.68	27.65	27.68	27.68	0.26%	7,122
Jul 31, 2026	27.55	27.61	27.55	27.61	27.61	-0.11%	22,347
Jul 30, 2026	27.70	27.72	27.57	27.64	27.64	0.22%	12,211
Jul 29, 2026	27.61	27.69	27.54	27.58	27.58	-0.15%	19,515
Jul 28, 2026	27.60	27.62	27.60	27.62	27.62	0.04%	462
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