CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.43	18.43	18.43	18.43	-	0.35%	63
Sep 24, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%	40
Sep 23, 2026	18.45	18.45	18.43	18.43	18.43	-0.45%	138
Sep 22, 2026	18.52	18.52	18.51	18.51	18.51	-0.22%	262
Sep 21, 2026	18.48	18.55	18.48	18.55	18.55	0.49%	513
Sep 18, 2026	18.43	18.46	18.43	18.46	18.46	-0.58%	1,041
Sep 17, 2026	18.57	18.57	18.57	18.57	18.57	0.34%	32
Sep 16, 2026	18.51	18.51	18.51	18.51	18.51	-0.76%	15
Sep 15, 2026	18.65	18.65	18.65	18.65	18.65	-0.15%	13
Sep 14, 2026	18.68	18.68	18.68	18.68	18.68	-0.09%	14
Sep 11, 2026	18.70	18.70	18.70	18.70	18.69	0.99%	19
Sep 10, 2026	18.51	18.51	18.51	18.51	18.51	-0.21%	12
Sep 9, 2026	18.55	18.55	18.55	18.55	18.55	-0.61%	155
Sep 8, 2026	18.68	18.68	18.66	18.66	18.66	-0.94%	1,014
Sep 4, 2026	18.84	18.84	18.84	18.84	18.84	-0.78%	14
Sep 3, 2026	18.99	18.99	18.99	18.99	18.99	0.43%	53
Sep 2, 2026	18.92	18.92	18.91	18.91	18.91	0.44%	286
Sep 1, 2026	18.82	18.82	18.82	18.82	18.82	-0.51%	22
Aug 31, 2026	18.92	18.92	18.92	18.92	18.92	-0.19%	43
Aug 28, 2026	18.96	18.96	18.96	18.96	18.95	0.03%	13
Aug 27, 2026	18.95	18.95	18.95	18.95	18.95	0.27%	28
Aug 26, 2026	18.90	18.90	18.90	18.90	18.90	-0.29%	14
Aug 25, 2026	18.95	18.95	18.95	18.95	18.95	0.16%	34
Aug 24, 2026	18.91	18.92	18.91	18.92	18.92	-0.09%	139
Aug 21, 2026	18.94	18.94	18.94	18.94	18.94	0.23%	9
Aug 20, 2026	18.90	18.90	18.90	18.90	18.90	0.01%	13
Aug 19, 2026	18.89	18.89	18.89	18.89	18.89	0.71%	14
Aug 18, 2026	18.75	18.76	18.75	18.76	18.76	-	25,026
Aug 17, 2026	18.76	18.76	18.76	18.76	18.76	-0.67%	16
Aug 14, 2026	18.89	18.89	18.89	18.89	18.89	0.01%	40
Aug 13, 2026	18.88	18.88	18.88	18.88	18.88	0.55%	13
Aug 12, 2026	18.78	18.78	18.78	18.78	18.78	-0.25%	14
Aug 11, 2026	18.83	18.83	18.83	18.83	18.83	0.26%	13
Aug 10, 2026	18.78	18.78	18.78	18.78	18.78	0.54%	29
Aug 7, 2026	18.68	18.68	18.68	18.68	18.68	0.66%	12
Aug 6, 2026	18.55	18.55	18.55	18.55	18.55	1.13%	17
Aug 5, 2026	18.35	18.35	18.35	18.35	18.35	-0.22%	20
Aug 4, 2026	18.39	18.39	18.39	18.39	18.39	0.59%	14
Aug 3, 2026	18.74	18.74	18.28	18.28	18.28	-0.27%	116
Jul 31, 2026	18.33	18.33	18.33	18.33	18.33	0.71%	12
Jul 30, 2026	18.20	18.20	18.20	18.20	18.20	0.02%	12
Jul 29, 2026	18.12	18.20	18.12	18.20	18.20	-0.19%	110
Jul 28, 2026	18.18	18.23	18.18	18.23	18.23	0.81%	155
Jul 27, 2026	18.03	18.10	18.03	18.08	18.08	0.61%	51,017
Jul 24, 2026	17.97	17.97	17.97	17.97	17.97	0.79%	13
Jul 23, 2026	17.83	17.83	17.83	17.83	17.83	-0.73%	13
Jul 22, 2026	17.91	17.96	17.88	17.96	17.96	0.12%	60,020
Jul 21, 2026	17.94	17.94	17.94	17.94	17.94	-0.34%	12
Jul 20, 2026	18.00	18.00	18.00	18.00	18.00	-0.21%	13
Jul 17, 2026	18.04	18.04	18.04	18.04	18.04	-0.64%	44