BVMF:CGAS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	123.75	124.98	123.75	124.98	124.98	0.79%	1,100
Jul 8, 2026	124.59	124.60	124.00	124.00	124.00	-0.44%	800
Jul 7, 2026	124.10	124.55	124.10	124.55	124.55	0.78%	400
Jul 6, 2026	124.48	124.48	123.58	123.58	123.58	-0.33%	500
Jul 2, 2026	123.99	123.99	123.99	123.99	123.99	0.05%	100
Jul 1, 2026	123.80	123.93	123.80	123.93	123.93	-0.01%	200
Jun 30, 2026	123.94	123.94	123.94	123.94	123.94	0.76%	100
Jun 29, 2026	124.01	124.10	123.01	123.01	123.01	-0.72%	700
Jun 26, 2026	123.35	123.90	123.35	123.90	123.90	-0.08%	300
Jun 25, 2026	124.00	124.00	122.70	124.00	124.00	1.21%	500
Jun 24, 2026	122.52	122.52	122.52	122.52	122.52	0.01%	100
Jun 23, 2026	123.79	123.79	122.45	122.51	122.51	-0.04%	900
Jun 22, 2026	123.86	123.86	122.40	122.56	122.56	-1.08%	600
Jun 19, 2026	122.80	123.90	122.30	123.90	123.90	0.73%	1,300
Jun 18, 2026	123.60	123.60	123.00	123.00	123.00	-1.60%	500
Jun 17, 2026	125.00	125.00	125.00	125.00	125.00	1.44%	100
Jun 16, 2026	125.00	125.00	122.10	123.23	123.23	-3.81%	1,900
Jun 15, 2026	127.85	132.50	127.85	132.50	128.11	3.68%	8,400
Jun 12, 2026	127.03	127.80	127.00	127.80	123.57	0.61%	1,500
Jun 11, 2026	124.78	127.98	124.78	127.03	122.82	3.44%	4,400
Jun 10, 2026	122.90	122.90	121.62	122.80	118.73	-0.08%	1,300
Jun 9, 2026	123.10	123.10	122.90	122.90	118.83	0.56%	300
Jun 8, 2026	122.50	122.50	122.22	122.22	118.17	-0.23%	400
Jun 5, 2026	123.00	123.00	122.50	122.50	118.44	-0.41%	400
Jun 3, 2026	123.22	123.25	123.00	123.00	118.93	-0.41%	1,400
Jun 2, 2026	124.49	124.49	123.51	123.51	119.42	-0.35%	1,500
Jun 1, 2026	124.00	124.00	123.94	123.94	119.84	-0.04%	400
May 29, 2026	124.00	124.00	123.99	123.99	119.88	-0.01%	400
May 28, 2026	124.00	124.00	124.00	124.00	119.89	0.23%	400
May 27, 2026	124.49	124.49	123.57	123.72	119.62	-0.70%	800
May 26, 2026	124.59	124.59	124.59	124.59	120.46	0.35%	100
May 25, 2026	123.81	124.20	123.81	124.15	120.04	-0.52%	900
May 22, 2026	124.10	124.80	124.05	124.80	120.67	0.65%	1,000
May 21, 2026	124.60	124.60	124.00	124.00	119.89	-	500
May 20, 2026	124.52	124.52	124.00	124.00	119.89	-0.40%	1,300
May 19, 2026	125.46	125.48	124.50	124.50	120.38	-0.40%	1,000
May 18, 2026	124.99	125.00	124.03	125.00	120.86	-0.01%	1,400
May 15, 2026	124.56	125.40	124.56	125.01	120.87	0.02%	900
May 14, 2026	124.99	124.99	124.99	124.99	120.85	0.71%	100
May 13, 2026	124.11	124.11	124.11	124.11	120.00	0.06%	200
May 12, 2026	124.50	124.60	124.03	124.03	119.92	-0.38%	1,800
May 11, 2026	125.00	125.00	124.46	124.50	120.38	-0.25%	1,500
May 8, 2026	127.49	127.49	124.80	124.81	120.68	-0.94%	5,300
May 7, 2026	128.00	128.00	124.46	126.00	121.83	-1.41%	4,800
May 6, 2026	128.61	128.61	127.60	127.80	123.57	-0.47%	2,100
May 5, 2026	128.85	133.85	128.32	128.40	124.15	-0.85%	7,300
May 4, 2026	129.70	131.24	129.50	129.50	125.21	0.09%	500
Apr 30, 2026	129.51	129.60	129.39	129.39	125.11	-0.61%	900
Apr 29, 2026	130.80	130.82	129.00	130.19	125.88	-0.47%	3,000
Apr 28, 2026	131.50	131.50	130.80	130.80	126.47	-0.38%	300