CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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