CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	18.88	18.88	18.88	18.88	18.88	0.03%	18
Oct 23, 2025	18.87	18.87	18.87	18.87	18.87	0.79%	18
Oct 22, 2025	18.72	18.72	18.72	18.72	18.72	-0.77%	8
Oct 21, 2025	18.87	18.87	18.87	18.87	18.87	0.56%	17
Oct 20, 2025	18.83	18.83	18.77	18.77	18.77	0.92%	308
Oct 17, 2025	18.59	18.59	18.59	18.59	18.59	0.52%	136
Oct 16, 2025	18.55	18.55	18.50	18.50	18.50	-0.45%	462
Oct 15, 2025	18.56	18.58	18.54	18.58	18.58	0.02%	4,832
Oct 14, 2025	18.58	18.58	18.58	18.58	18.58	0.43%	72
Oct 13, 2025	18.50	18.50	18.50	18.50	18.50	0.88%	35
Oct 10, 2025	18.48	18.48	18.34	18.34	18.34	-2.00%	217
Oct 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.40%	7
Oct 8, 2025	18.79	18.79	18.79	18.79	18.79	0.28%	68
Oct 7, 2025	18.73	18.73	18.73	18.73	18.73	-0.13%	13
Oct 6, 2025	18.75	18.76	18.75	18.76	18.76	-0.03%	2,106
Oct 3, 2025	18.76	18.76	18.76	18.76	18.76	0.27%	32
Oct 2, 2025	18.70	18.71	18.70	18.71	18.71	-0.05%	5,195
Oct 1, 2025	18.72	18.72	18.72	18.72	18.72	0.83%	43
Sep 30, 2025	18.58	18.58	18.48	18.57	18.57	-0.04%	16,322
Sep 29, 2025	18.52	18.58	18.52	18.58	18.58	0.22%	18,882
Sep 26, 2025	18.54	18.54	18.54	18.54	18.54	-0.95%	71
Sep 25, 2025	18.68	18.71	18.68	18.71	18.42	-0.72%	30,034
Sep 24, 2025	18.85	18.85	18.85	18.85	18.55	0.01%	26
Sep 23, 2025	18.90	18.90	18.85	18.85	18.55	-0.20%	6,022
Sep 22, 2025	18.89	18.89	18.89	18.89	18.59	0.01%	20
Sep 19, 2025	18.84	18.88	18.82	18.88	18.58	-0.01%	9,033
Sep 18, 2025	18.89	18.89	18.89	18.89	18.59	-0.12%	33
Sep 17, 2025	18.87	18.91	18.87	18.91	18.61	0.34%	30,009
Sep 16, 2025	18.84	18.84	18.84	18.84	18.54	0.16%	22
Sep 15, 2025	18.81	18.81	18.81	18.81	18.51	-0.24%	11
Sep 12, 2025	18.86	18.86	18.86	18.86	18.56	-0.47%	13
Sep 11, 2025	18.95	18.95	18.95	18.95	18.65	0.62%	9
Sep 10, 2025	18.83	18.83	18.83	18.83	18.53	-0.39%	14
Sep 9, 2025	18.88	18.92	18.88	18.90	18.60	-0.16%	1,606
Sep 8, 2025	18.93	18.93	18.93	18.93	18.63	-0.13%	19
Sep 5, 2025	18.96	18.96	18.96	18.96	18.66	0.10%	26
Sep 4, 2025	18.94	18.94	18.94	18.94	18.64	0.22%	14
Sep 3, 2025	18.90	18.90	18.90	18.90	18.60	-0.38%	29
Sep 2, 2025	18.97	18.97	18.97	18.97	18.67	-0.71%	91
Aug 29, 2025	19.11	19.11	19.11	19.11	18.80	-0.02%	13
Aug 28, 2025	19.06	19.11	19.06	19.11	18.81	0.19%	30,011
Aug 27, 2025	19.08	19.08	19.08	19.08	18.77	0.05%	12
Aug 26, 2025	19.04	19.12	19.03	19.07	18.76	-0.24%	4,250
Aug 25, 2025	19.11	19.11	19.11	19.11	18.81	-0.15%	83
Aug 22, 2025	19.14	19.14	19.14	19.14	18.84	1.74%	15
Aug 21, 2025	18.81	18.81	18.81	18.81	18.51	-0.28%	10
Aug 20, 2025	18.87	18.87	18.87	18.87	18.56	-0.13%	9
Aug 19, 2025	18.89	18.89	18.89	18.89	18.59	0.15%	18
Aug 18, 2025	18.86	18.86	18.86	18.86	18.56	0.06%	26
Aug 15, 2025	18.85	18.85	18.85	18.85	18.55	0.04%	13