CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.91	17.91	17.91	17.91	17.91	1.10%	34
Jul 1, 2026	17.72	17.72	17.72	17.72	17.72	0.89%	20
Jun 30, 2026	17.56	17.56	17.56	17.56	17.56	-0.58%	235
Jun 29, 2026	17.67	17.67	17.67	17.67	17.66	-0.41%	168
Jun 26, 2026	17.74	17.74	17.74	17.74	17.74	0.93%	11
Jun 25, 2026	17.87	17.87	17.87	17.87	17.57	-0.18%	8
Jun 24, 2026	17.91	17.91	17.91	17.91	17.61	-0.22%	23
Jun 23, 2026	17.95	17.95	17.95	17.95	17.64	-0.25%	13
Jun 22, 2026	17.99	17.99	17.99	17.99	17.69	-0.36%	8
Jun 18, 2026	18.06	18.06	18.06	18.06	17.75	-0.49%	7
Jun 17, 2026	18.14	18.14	18.14	18.14	17.84	-1.67%	8
Jun 16, 2026	18.45	18.45	18.45	18.45	18.14	-0.17%	59
Jun 15, 2026	18.48	18.48	18.48	18.48	18.17	-0.03%	8
Jun 12, 2026	18.49	18.49	18.49	18.49	18.18	0.43%	6
Jun 11, 2026	18.41	18.41	18.41	18.41	18.10	0.15%	14
Jun 10, 2026	18.38	18.38	18.38	18.38	18.07	-0.56%	7
Jun 9, 2026	18.39	18.49	18.38	18.49	18.17	-0.02%	30,032
Jun 8, 2026	18.49	18.49	18.49	18.49	18.18	-0.26%	8
Jun 5, 2026	18.54	18.54	18.54	18.54	18.23	-0.98%	7
Jun 4, 2026	18.65	18.72	18.65	18.72	18.41	0.43%	265
Jun 3, 2026	18.64	18.64	18.64	18.64	18.33	-0.97%	7
Jun 2, 2026	18.82	18.82	18.82	18.82	18.51	-0.50%	11
Jun 1, 2026	18.92	18.92	18.92	18.92	18.60	0.53%	8
May 29, 2026	18.78	18.82	18.78	18.82	18.50	0.67%	195
May 28, 2026	18.69	18.69	18.69	18.69	18.38	0.60%	7
May 27, 2026	18.58	18.58	18.58	18.58	18.27	-0.33%	27
May 26, 2026	18.64	18.64	18.64	18.64	18.33	-0.48%	54
May 22, 2026	18.73	18.73	18.73	18.73	18.42	0.42%	7
May 21, 2026	18.65	18.65	18.65	18.65	18.34	-0.28%	56
May 20, 2026	18.71	18.71	18.71	18.71	18.39	0.42%	7
May 19, 2026	18.63	18.63	18.63	18.63	18.31	-0.44%	9
May 18, 2026	18.71	18.71	18.71	18.71	18.40	1.38%	12
May 15, 2026	18.43	18.46	18.43	18.46	18.15	0.31%	910
May 14, 2026	18.40	18.40	18.40	18.40	18.09	0.17%	9
May 13, 2026	18.37	18.37	18.37	18.37	18.06	-0.73%	11
May 12, 2026	18.50	18.50	18.50	18.50	18.19	0.17%	16
May 11, 2026	18.47	18.47	18.47	18.47	18.16	-0.63%	9
May 8, 2026	18.59	18.59	18.59	18.59	18.28	-0.42%	9
May 7, 2026	18.67	18.67	18.67	18.67	18.35	0.14%	6
May 6, 2026	18.64	18.64	18.64	18.64	18.33	0.06%	6
May 5, 2026	18.63	18.63	18.63	18.63	18.32	-0.23%	6
May 4, 2026	18.67	18.67	18.67	18.67	18.36	-0.49%	27
May 1, 2026	18.76	18.76	18.76	18.76	18.45	-0.11%	7
Apr 30, 2026	18.78	18.78	18.78	18.78	18.47	0.68%	6
Apr 29, 2026	18.66	18.66	18.66	18.66	18.34	0.38%	9
Apr 28, 2026	18.50	18.59	18.50	18.59	18.27	0.26%	711
Apr 27, 2026	18.54	18.54	18.54	18.54	18.23	0.22%	6
Apr 24, 2026	18.50	18.50	18.50	18.50	18.19	0.12%	6
Apr 23, 2026	18.40	18.47	18.40	18.47	18.16	-0.60%	206
Apr 22, 2026	18.59	18.59	18.59	18.59	18.27	-0.14%	7