BVMF:CGAS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	127.49	127.49	124.80	124.81	124.81	-0.94%	5,300
May 7, 2026	128.00	128.00	124.46	126.00	126.00	-1.41%	4,800
May 6, 2026	128.61	128.61	127.60	127.80	127.80	-0.47%	2,100
May 5, 2026	128.85	133.85	128.32	128.40	128.40	-0.85%	7,300
May 4, 2026	129.70	131.24	129.50	129.50	129.50	0.09%	500
Apr 30, 2026	129.51	129.60	129.39	129.39	129.39	-0.61%	900
Apr 29, 2026	130.80	130.82	129.00	130.19	130.19	-0.47%	3,000
Apr 28, 2026	131.50	131.50	130.80	130.80	130.80	-0.38%	300
Apr 27, 2026	131.00	131.30	130.70	131.30	131.30	-0.14%	1,500
Apr 24, 2026	131.49	131.49	131.49	131.49	131.49	-	100
Apr 23, 2026	131.23	131.49	131.21	131.49	131.49	-1.87%	1,300
Apr 22, 2026	131.60	134.00	131.20	134.00	134.00	1.98%	700
Apr 20, 2026	131.40	131.40	131.40	131.40	131.40	-	100
Apr 17, 2026	131.40	131.40	131.40	131.40	131.40	-0.66%	200
Apr 16, 2026	132.27	132.27	132.27	132.27	132.27	0.05%	200
Apr 15, 2026	132.20	132.20	132.20	132.20	132.20	-	200
Apr 14, 2026	132.15	132.20	132.15	132.20	132.20	0.31%	300
Apr 13, 2026	130.73	131.79	130.73	131.79	131.79	-0.16%	400
Apr 10, 2026	131.60	132.00	131.60	132.00	132.00	0.60%	600
Apr 9, 2026	131.10	131.28	131.10	131.21	131.21	-0.60%	1,300
Apr 8, 2026	131.05	132.00	131.05	132.00	132.00	0.76%	200
Apr 7, 2026	131.03	131.98	131.00	131.00	131.00	-0.16%	900
Apr 6, 2026	131.21	131.21	131.21	131.21	131.21	-0.74%	100
Apr 2, 2026	132.19	132.19	132.19	132.19	132.19	-0.17%	100
Apr 1, 2026	132.59	132.59	131.22	132.41	132.41	0.81%	1,100
Mar 31, 2026	131.50	131.50	131.26	131.34	131.34	-0.48%	600
Mar 30, 2026	132.69	132.69	131.32	131.98	131.98	-0.60%	5,300
Mar 27, 2026	133.37	133.37	132.78	132.78	132.78	-0.45%	200
Mar 25, 2026	131.62	133.39	131.62	133.38	133.38	0.55%	1,000
Mar 24, 2026	132.65	132.65	132.65	132.65	132.65	-	100
Mar 23, 2026	132.65	132.65	132.65	132.65	132.65	0.19%	100
Mar 20, 2026	132.93	135.95	132.40	132.40	132.40	1.06%	700
Mar 19, 2026	132.95	132.95	131.01	131.01	131.01	-1.49%	300
Mar 18, 2026	132.00	132.99	132.00	132.99	132.99	0.52%	200
Mar 17, 2026	131.40	132.30	131.02	132.30	132.30	0.56%	1,300
Mar 16, 2026	132.00	132.00	131.56	131.56	131.56	-0.18%	400
Mar 13, 2026	131.80	131.80	131.80	131.80	131.80	-	300
Mar 12, 2026	131.50	131.80	131.50	131.80	131.80	-0.31%	200
Mar 11, 2026	133.00	133.00	132.11	132.21	132.21	-0.03%	300
Mar 10, 2026	131.86	132.25	131.85	132.25	132.25	0.36%	1,000
Mar 9, 2026	132.17	132.17	131.11	131.77	131.77	-0.25%	2,700
Mar 6, 2026	132.99	132.99	131.99	132.10	132.10	0.26%	500
Mar 5, 2026	134.00	134.00	131.55	131.76	131.76	-0.86%	1,900
Mar 3, 2026	133.00	133.00	132.90	132.90	132.90	-1.48%	300
Mar 2, 2026	134.99	135.00	134.89	134.89	134.89	-0.30%	600
Feb 27, 2026	132.65	135.30	132.65	135.30	135.30	1.94%	200
Feb 26, 2026	135.71	135.71	132.72	132.72	132.72	0.11%	400
Feb 25, 2026	134.49	134.50	132.00	132.58	132.58	-0.32%	1,500
Feb 24, 2026	133.00	133.00	133.00	133.00	133.00	0.38%	300
Feb 23, 2026	131.95	132.50	130.66	132.50	132.50	0.39%	1,300