BVMF:CHME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	67.61	67.61	67.61	67.61	67.61	0.60%	1
Oct 6, 2026	66.50	67.21	66.50	67.21	67.21	0.76%	826
Oct 5, 2026	65.80	66.70	65.66	66.70	66.70	-3.18%	869
Sep 29, 2026	69.15	69.15	68.89	68.89	68.89	-0.89%	17
Sep 28, 2026	69.51	69.51	69.51	69.51	69.51	-1.11%	7
Sep 23, 2026	68.39	70.50	68.39	70.29	70.29	0.13%	9,004
Sep 21, 2026	70.20	70.20	70.20	70.20	70.20	0.10%	200
Sep 16, 2026	70.28	70.28	70.13	70.13	70.13	-0.24%	7
Sep 11, 2026	70.05	70.30	70.05	70.30	70.30	-1.65%	2
Sep 3, 2026	73.06	73.06	71.71	71.71	71.48	-1.85%	14
Sep 1, 2026	73.06	73.06	73.06	73.06	72.83	-1.62%	1
Aug 31, 2026	74.19	74.61	73.45	74.26	74.02	3.11%	9,101
Aug 26, 2026	72.17	72.17	72.02	72.02	71.79	0.76%	4
Aug 25, 2026	71.48	71.48	71.48	71.48	71.25	1.02%	3
Aug 21, 2026	70.49	70.76	70.49	70.76	70.53	1.00%	2
Aug 20, 2026	69.66	70.06	69.66	70.06	69.84	-1.44%	115
Aug 18, 2026	71.08	71.08	71.08	71.08	70.85	2.05%	70
Aug 17, 2026	69.65	69.65	69.65	69.65	69.43	-	10
Aug 14, 2026	69.26	69.65	69.26	69.65	69.43	1.63%	159
Aug 13, 2026	68.53	68.53	68.53	68.53	68.31	1.98%	4
Aug 12, 2026	67.20	67.20	67.20	67.20	66.99	-0.31%	1
Aug 11, 2026	67.19	67.50	66.29	67.41	67.19	-0.62%	10,074
Aug 10, 2026	67.34	67.83	67.34	67.83	67.61	1.04%	101
Aug 6, 2026	67.48	68.25	64.99	67.13	66.92	-0.93%	7,121
Aug 5, 2026	67.76	67.76	67.76	67.76	67.54	-0.10%	1
Aug 3, 2026	68.32	68.39	67.48	67.83	67.61	0.21%	9,525
Jul 31, 2026	64.57	68.18	64.57	67.69	67.47	6.65%	26
Jul 22, 2026	63.47	63.47	63.47	63.47	63.27	4.67%	15
Jul 21, 2026	60.64	60.64	60.64	60.64	60.44	-1.80%	5
Jul 7, 2026	61.75	61.75	61.75	61.75	61.55	0.29%	5
Jul 2, 2026	60.92	61.57	60.92	61.57	61.38	3.18%	35
Jul 1, 2026	58.46	59.67	58.46	59.67	59.48	3.09%	225
Jun 26, 2026	58.34	58.34	57.88	57.88	57.70	-5.03%	505
Jun 24, 2026	63.30	63.36	60.88	60.95	60.75	-3.91%	16,555
Jun 23, 2026	63.42	63.42	63.42	63.42	63.22	-	70
Jun 22, 2026	62.91	63.42	62.91	63.42	63.22	-1.15%	10
Jun 18, 2026	65.62	65.62	64.16	64.16	63.95	-5.26%	1,600
Jun 15, 2026	66.81	67.83	66.81	67.72	67.51	-0.27%	135
Jun 12, 2026	68.00	68.00	67.41	67.91	67.69	8.39%	15
Jun 2, 2026	64.20	64.20	62.88	62.88	62.45	-3.37%	135
Jun 1, 2026	68.95	68.95	65.07	65.07	64.62	-5.87%	840
May 29, 2026	69.12	69.12	69.12	69.12	68.65	-2.43%	5
May 27, 2026	70.84	70.84	70.84	70.84	70.36	-3.16%	30
May 22, 2026	73.15	73.15	73.15	73.15	72.66	0.72%	50
May 21, 2026	73.01	73.01	72.63	72.63	72.14	-0.51%	55
May 20, 2026	73.00	73.00	73.00	73.00	72.51	-4.81%	5
May 19, 2026	76.69	76.69	76.69	76.69	76.17	0.43%	5
May 18, 2026	76.36	76.36	76.36	76.36	75.84	1.23%	10
May 15, 2026	75.43	75.43	75.43	75.43	74.92	1.58%	10
May 14, 2026	74.26	74.26	74.26	74.26	73.75	0.88%	5