CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.06	18.06	18.06	18.06	18.06	-0.70%	116
Mar 19, 2026	18.19	18.19	18.19	18.19	18.19	0.07%	29
Mar 18, 2026	18.17	18.17	18.17	18.17	18.17	-1.21%	9
Mar 17, 2026	18.40	18.40	18.40	18.40	18.40	0.55%	12
Mar 16, 2026	18.30	18.30	18.30	18.30	18.30	0.54%	7
Mar 13, 2026	18.20	18.20	18.20	18.20	18.20	-0.14%	8
Mar 12, 2026	18.23	18.23	18.23	18.23	18.22	-1.25%	53
Mar 11, 2026	18.46	18.46	18.46	18.46	18.46	-	91
Mar 10, 2026	18.46	18.46	18.46	18.46	18.46	-0.43%	6
Mar 9, 2026	18.54	18.54	18.54	18.54	18.53	-	7
Mar 6, 2026	18.54	18.54	18.54	18.54	18.53	-0.83%	10
Mar 5, 2026	18.69	18.69	18.69	18.69	18.69	-0.22%	6
Mar 4, 2026	18.73	18.73	18.73	18.73	18.73	0.45%	306
Mar 3, 2026	18.65	18.65	18.65	18.65	18.65	-0.27%	111
Mar 2, 2026	18.70	18.70	18.70	18.70	18.70	-1.18%	123
Feb 27, 2026	18.93	18.93	18.93	18.93	18.93	0.66%	6
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