CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.45	18.50	18.45	18.50	18.50	1.10%	234
Oct 14, 2026	18.30	18.30	18.30	18.30	18.30	-0.18%	16
Oct 13, 2026	18.33	18.33	18.33	18.33	18.33	0.29%	11
Oct 12, 2026	18.28	18.28	18.26	18.28	18.28	0.32%	1,415
Oct 9, 2026	18.18	18.22	18.18	18.22	18.22	0.05%	147
Oct 8, 2026	18.21	18.21	18.21	18.21	18.21	0.63%	22
Oct 7, 2026	18.10	18.10	18.10	18.10	18.10	-0.24%	14
Oct 6, 2026	18.13	18.14	18.13	18.14	18.14	0.32%	145
Oct 5, 2026	18.03	18.08	18.03	18.08	18.08	0.74%	395
Oct 2, 2026	17.92	17.95	17.92	17.95	17.95	0.09%	520
Oct 1, 2026	17.97	17.98	17.93	17.93	17.93	-0.28%	1,123
Sep 30, 2026	17.99	17.99	17.99	17.99	17.98	-0.05%	33
Sep 29, 2026	17.99	17.99	17.99	17.99	17.99	-0.12%	82
Sep 28, 2026	18.03	18.03	18.02	18.02	18.01	-0.65%	158
Sep 25, 2026	18.43	18.43	18.43	18.43	18.13	0.35%	67
Sep 24, 2026	18.37	18.37	18.37	18.37	18.07	-0.33%	40
Sep 23, 2026	18.45	18.45	18.43	18.43	18.13	-0.45%	138
Sep 22, 2026	18.52	18.52	18.51	18.51	18.21	-0.22%	262
Sep 21, 2026	18.48	18.55	18.48	18.55	18.25	0.49%	513
Sep 18, 2026	18.43	18.46	18.43	18.46	18.16	-0.58%	1,041
Sep 17, 2026	18.57	18.57	18.57	18.57	18.27	0.34%	32
Sep 16, 2026	18.51	18.51	18.51	18.51	18.21	-0.76%	15
Sep 15, 2026	18.65	18.65	18.65	18.65	18.35	-0.15%	13
Sep 14, 2026	18.68	18.68	18.68	18.68	18.37	-0.09%	14
Sep 11, 2026	18.70	18.70	18.70	18.70	18.39	0.99%	19
Sep 10, 2026	18.51	18.51	18.51	18.51	18.21	-0.21%	12
Sep 9, 2026	18.55	18.55	18.55	18.55	18.25	-0.61%	155
Sep 8, 2026	18.68	18.68	18.66	18.66	18.36	-0.94%	1,014
Sep 4, 2026	18.84	18.84	18.84	18.84	18.53	-0.78%	14
Sep 3, 2026	18.99	18.99	18.99	18.99	18.68	0.43%	53
Sep 2, 2026	18.92	18.92	18.91	18.91	18.60	0.44%	286
Sep 1, 2026	18.82	18.82	18.82	18.82	18.52	-0.51%	22
Aug 31, 2026	18.92	18.92	18.92	18.92	18.61	-0.19%	43
Aug 28, 2026	18.96	18.96	18.96	18.96	18.65	0.03%	13
Aug 27, 2026	18.95	18.95	18.95	18.95	18.64	0.27%	28
Aug 26, 2026	18.90	18.90	18.90	18.90	18.59	-0.29%	15
Aug 25, 2026	18.95	18.95	18.95	18.95	18.64	0.16%	34
Aug 24, 2026	18.91	18.92	18.91	18.92	18.61	-0.09%	139
Aug 21, 2026	18.94	18.94	18.94	18.94	18.63	0.23%	9
Aug 20, 2026	18.90	18.90	18.90	18.90	18.59	0.01%	14
Aug 19, 2026	18.89	18.89	18.89	18.89	18.59	0.71%	14
Aug 18, 2026	18.75	18.76	18.75	18.76	18.45	-	25,026
Aug 17, 2026	18.76	18.76	18.76	18.76	18.45	-0.67%	16
Aug 14, 2026	18.89	18.89	18.89	18.89	18.58	0.01%	40
Aug 13, 2026	18.88	18.88	18.88	18.88	18.58	0.55%	13
Aug 12, 2026	18.78	18.78	18.78	18.78	18.47	-0.25%	14
Aug 11, 2026	18.83	18.83	18.83	18.83	18.52	0.26%	13
Aug 10, 2026	18.78	18.78	18.78	18.78	18.47	0.54%	29
Aug 7, 2026	18.68	18.68	18.68	18.68	18.37	0.66%	12
Aug 6, 2026	18.55	18.55	18.55	18.55	18.25	1.13%	17