CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	17.56	17.56	17.56	17.56	17.56	-1.86%	180
Mar 27, 2025	17.90	17.90	17.89	17.89	17.89	-1.72%	148
Mar 26, 2025	18.27	18.27	18.20	18.20	17.90	-0.22%	339
Mar 25, 2025	18.27	18.27	18.24	18.24	17.94	-0.45%	114
Mar 24, 2025	18.33	18.33	18.33	18.33	18.03	1.10%	110
Mar 21, 2025	18.03	18.13	18.03	18.13	17.83	-0.20%	384
Mar 20, 2025	18.26	18.26	18.16	18.16	17.86	-0.62%	990
Mar 19, 2025	18.26	18.28	18.26	18.28	17.97	0.74%	111
Mar 18, 2025	18.14	18.14	18.14	18.14	17.84	-0.49%	104
Mar 17, 2025	18.19	18.32	18.19	18.23	17.93	1.10%	1,196
Mar 14, 2025	18.05	18.05	18.03	18.03	17.74	1.78%	228
Mar 13, 2025	17.88	17.88	17.72	17.72	17.43	-1.34%	215
Mar 12, 2025	17.98	17.98	17.96	17.96	17.66	-0.08%	133
Mar 11, 2025	18.00	18.00	17.97	17.97	17.68	-0.58%	176
Mar 10, 2025	18.01	18.08	18.01	18.08	17.78	-1.37%	475
Mar 7, 2025	18.26	18.33	18.26	18.33	18.03	0.58%	891
Mar 6, 2025	18.28	18.28	18.22	18.22	17.92	-0.68%	516
Mar 5, 2025	18.18	18.35	18.14	18.35	18.05	1.07%	1,410
Mar 4, 2025	18.19	18.33	18.15	18.15	17.85	-0.59%	1,743
Mar 3, 2025	18.26	18.26	18.26	18.26	17.96	-1.24%	106
Feb 28, 2025	18.49	18.49	18.49	18.49	18.18	0.87%	27
Feb 27, 2025	18.50	18.51	18.33	18.33	18.03	-1.22%	1,797
Feb 26, 2025	18.61	18.61	18.55	18.55	18.25	-0.32%	104
Feb 25, 2025	18.61	18.61	18.61	18.61	18.31	-0.40%	5
Feb 24, 2025	18.80	18.80	18.69	18.69	18.38	-0.05%	524
Feb 21, 2025	18.75	18.75	18.70	18.70	18.39	-1.13%	167
Feb 20, 2025	18.91	18.91	18.91	18.91	18.60	0.35%	11
Feb 19, 2025	18.85	18.85	18.85	18.85	18.54	0.64%	50
Feb 18, 2025	18.60	18.73	18.60	18.73	18.42	0.63%	81,174
Feb 14, 2025	18.61	18.61	18.61	18.61	18.30	0.04%	60
Feb 13, 2025	18.60	18.60	18.60	18.60	18.29	0.33%	22
Feb 12, 2025	18.54	18.54	18.54	18.54	18.23	-0.46%	79
Feb 11, 2025	18.63	18.63	18.63	18.63	18.32	-	96
Feb 10, 2025	18.64	18.68	18.63	18.63	18.32	0.55%	1,511
Feb 7, 2025	18.55	18.55	18.52	18.52	18.22	-0.66%	7,314
Feb 6, 2025	18.59	18.67	18.59	18.65	18.34	-0.07%	566
Feb 5, 2025	18.61	18.68	18.60	18.66	18.35	-0.16%	104,845
Feb 4, 2025	18.69	18.69	18.69	18.69	18.38	-0.37%	155
Feb 3, 2025	18.81	18.81	18.76	18.76	18.45	-0.48%	464
Jan 31, 2025	19.00	19.00	18.85	18.85	18.54	-0.58%	598
Jan 30, 2025	19.05	19.05	18.96	18.96	18.65	0.08%	120
Jan 29, 2025	18.94	18.94	18.94	18.94	18.63	0.12%	54
Jan 28, 2025	18.92	18.92	18.92	18.92	18.61	-0.55%	9
Jan 27, 2025	19.03	19.03	19.03	19.03	18.71	-0.15%	100
Jan 24, 2025	19.09	19.09	19.03	19.05	18.74	-0.25%	80,468
Jan 23, 2025	19.10	19.10	19.10	19.10	18.79	0.11%	16
Jan 22, 2025	19.08	19.08	19.08	19.08	18.77	-0.03%	42
Jan 21, 2025	19.09	19.09	19.09	19.09	18.77	0.65%	87
Jan 17, 2025	18.96	18.96	18.96	18.96	18.65	0.54%	16
Jan 16, 2025	18.85	18.91	18.84	18.86	18.55	0.31%	2,051