CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.93	18.93	18.93	18.93	-	0.66%	7
Feb 26, 2026	18.80	18.80	18.80	18.80	18.80	0.11%	37
Feb 25, 2026	18.78	18.78	18.78	18.78	18.78	-0.07%	12
Feb 24, 2026	18.80	18.80	18.80	18.80	18.80	0.53%	106
Feb 23, 2026	18.70	18.70	18.70	18.70	18.70	-0.96%	36
Feb 20, 2026	18.88	18.88	18.88	18.88	18.88	0.25%	35
Feb 19, 2026	18.83	18.83	18.83	18.83	18.83	-0.14%	25
Feb 18, 2026	18.86	18.86	18.86	18.86	18.86	0.70%	71
Feb 17, 2026	18.62	18.73	18.62	18.73	18.73	-0.22%	777
Feb 13, 2026	18.77	18.77	18.77	18.77	18.77	0.42%	24
Feb 12, 2026	18.69	18.69	18.69	18.69	18.69	-0.94%	51
Feb 11, 2026	18.77	18.87	18.77	18.87	18.87	0.32%	316
Feb 10, 2026	18.76	18.81	18.76	18.81	18.81	0.49%	319
Feb 9, 2026	18.69	18.72	18.66	18.72	18.72	-0.03%	30,016
Feb 6, 2026	18.72	18.72	18.72	18.72	18.72	0.93%	26
Feb 5, 2026	18.54	18.57	18.50	18.55	18.55	-1.40%	5,852
Feb 4, 2026	18.81	18.81	18.81	18.81	18.81	0.67%	22
Feb 3, 2026	18.69	18.69	18.69	18.69	18.69	-0.94%	11
Feb 2, 2026	18.87	18.87	18.87	18.87	18.86	0.17%	58
Jan 30, 2026	18.83	18.83	18.83	18.83	18.83	-0.01%	133
Jan 29, 2026	18.83	18.83	18.83	18.83	18.83	-0.36%	67
Jan 28, 2026	18.90	18.90	18.90	18.90	18.90	-0.21%	25
Jan 27, 2026	18.94	18.94	18.94	18.94	18.94	-0.02%	11
Jan 26, 2026	18.94	18.94	18.94	18.94	18.94	0.43%	52
Jan 23, 2026	18.86	18.86	18.86	18.86	18.86	-0.21%	17
Jan 22, 2026	18.90	18.90	18.90	18.90	18.90	0.37%	116
Jan 21, 2026	18.67	18.83	18.67	18.83	18.83	1.54%	1,364
Jan 20, 2026	18.55	18.55	18.55	18.55	18.55	-1.47%	99
Jan 16, 2026	18.91	18.91	18.82	18.82	18.82	-0.41%	218
Jan 15, 2026	18.90	18.90	18.90	18.90	18.90	0.55%	23
Jan 14, 2026	18.80	18.80	18.80	18.80	18.80	0.60%	41
Jan 13, 2026	18.68	18.68	18.68	18.68	18.68	-0.48%	44
Jan 12, 2026	18.78	18.78	18.78	18.78	18.78	-0.22%	57
Jan 9, 2026	18.82	18.82	18.82	18.82	18.82	0.36%	17
Jan 8, 2026	18.75	18.75	18.75	18.75	18.75	0.84%	27
Jan 7, 2026	18.59	18.59	18.59	18.59	18.59	-1.05%	53
Jan 6, 2026	18.61	18.79	18.61	18.79	18.79	0.97%	308
Jan 5, 2026	18.61	18.61	18.61	18.61	18.61	0.79%	16
Jan 2, 2026	18.45	18.47	18.45	18.46	18.46	0.17%	426
Dec 31, 2025	18.52	18.52	18.43	18.43	18.43	-0.53%	1,141
Dec 30, 2025	18.57	18.58	18.53	18.53	18.53	0.19%	7,047
Dec 29, 2025	18.53	18.53	18.49	18.49	18.49	0.13%	187
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