CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	18.47	18.47	18.47	18.47	18.47	-2.55%	19
Dec 24, 2025	18.91	18.95	18.90	18.95	18.45	0.29%	719
Dec 23, 2025	18.92	18.92	18.83	18.90	18.39	0.02%	121,023
Dec 22, 2025	18.96	18.97	18.87	18.90	18.39	0.60%	4,972
Dec 19, 2025	18.92	18.92	18.76	18.78	18.28	-0.33%	1,742
Dec 18, 2025	18.85	18.88	18.81	18.85	18.34	0.05%	2,317
Dec 17, 2025	18.92	18.92	18.84	18.84	18.33	-0.23%	139
Dec 16, 2025	18.93	18.93	18.88	18.88	18.38	-0.64%	850
Dec 15, 2025	20.70	22.40	18.07	19.00	18.50	0.07%	2,060
Dec 12, 2025	19.04	19.04	18.97	18.99	18.48	-0.42%	317
Dec 11, 2025	19.07	19.07	19.07	19.07	18.56	0.70%	62
Dec 10, 2025	18.82	18.94	18.82	18.94	18.43	0.61%	460
Dec 9, 2025	18.81	18.82	18.81	18.82	18.32	-0.04%	138
Dec 8, 2025	18.85	18.85	18.79	18.83	18.33	-0.45%	1,042
Dec 5, 2025	18.92	18.92	18.92	18.92	18.41	0.36%	128
Dec 4, 2025	18.85	18.85	18.85	18.85	18.34	-0.07%	24
Dec 3, 2025	18.86	18.86	18.86	18.86	18.36	0.97%	56
Dec 2, 2025	18.67	18.68	18.61	18.68	18.18	0.33%	1,138
Dec 1, 2025	18.58	18.62	18.58	18.62	18.12	0.01%	111
Nov 28, 2025	18.50	18.62	18.50	18.62	18.12	0.65%	113
Nov 26, 2025	18.40	18.50	18.40	18.50	18.00	0.67%	1,063
Nov 25, 2025	18.22	18.37	18.22	18.37	17.88	0.77%	113
Nov 24, 2025	18.13	18.23	18.13	18.23	17.74	0.16%	118
Nov 21, 2025	17.77	18.20	17.77	18.20	17.72	1.51%	109
Nov 20, 2025	17.93	17.93	17.93	17.93	17.45	-1.10%	13
Nov 19, 2025	18.10	18.13	18.10	18.13	17.65	-0.25%	161
Nov 18, 2025	18.09	18.18	18.09	18.18	17.69	-0.14%	161
Nov 17, 2025	18.37	18.37	18.11	18.20	17.72	-0.81%	120,419
Nov 14, 2025	18.35	18.35	18.35	18.35	17.86	-0.26%	14
Nov 13, 2025	18.40	18.40	18.40	18.40	17.91	-0.50%	27
Nov 12, 2025	18.49	18.49	18.49	18.49	18.00	-0.04%	20
Nov 11, 2025	18.49	18.50	18.49	18.50	18.00	0.90%	298
Nov 10, 2025	18.20	18.33	18.20	18.33	17.84	0.53%	314
Nov 7, 2025	18.24	18.24	18.24	18.24	17.75	0.15%	14
Nov 6, 2025	18.21	18.21	18.21	18.21	17.72	-0.84%	20
Nov 5, 2025	18.29	18.36	18.28	18.36	17.87	0.39%	418
Nov 4, 2025	18.25	18.29	18.25	18.29	17.80	-0.51%	80,020
Nov 3, 2025	18.39	18.39	18.39	18.39	17.90	-0.40%	7
Oct 31, 2025	18.46	18.46	18.46	18.46	17.97	0.53%	14
Oct 30, 2025	18.48	18.48	18.36	18.36	17.87	-0.24%	656
Oct 29, 2025	18.41	18.41	18.41	18.41	17.91	-2.40%	39
Oct 28, 2025	18.83	18.86	18.83	18.86	18.35	-0.40%	5,371
Oct 27, 2025	18.93	18.93	18.93	18.93	18.43	0.30%	126
Oct 24, 2025	18.88	18.88	18.88	18.88	18.37	0.03%	18
Oct 23, 2025	18.87	18.87	18.87	18.87	18.37	0.79%	18
Oct 22, 2025	18.72	18.72	18.72	18.72	18.22	-0.77%	8
Oct 21, 2025	18.87	18.87	18.87	18.87	18.37	0.56%	17
Oct 20, 2025	18.83	18.83	18.77	18.77	18.26	0.92%	308
Oct 17, 2025	18.59	18.59	18.59	18.59	18.10	0.52%	136
Oct 16, 2025	18.55	18.55	18.50	18.50	18.00	-0.45%	462