BVMF:CHVX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	95.99	97.87	95.69	97.87	97.87	0.12%	15,307
Jun 8, 2026	96.88	98.69	96.54	97.75	97.75	1.44%	4,614
Jun 5, 2026	94.78	96.93	94.78	96.36	96.36	-0.05%	13,973
Jun 3, 2026	94.93	97.03	94.86	96.41	96.41	2.44%	3,190
Jun 2, 2026	92.70	94.45	92.70	94.11	94.11	0.54%	5,632
Jun 1, 2026	92.62	94.47	92.15	93.60	93.60	1.89%	10,127
May 29, 2026	92.05	92.30	91.18	91.86	91.86	-0.21%	5,598
May 28, 2026	92.37	93.52	91.76	92.05	92.05	0.05%	2,626
May 27, 2026	92.00	93.08	91.57	92.00	92.00	-0.58%	3,951
May 26, 2026	94.51	95.79	92.50	92.54	92.54	-2.59%	13,184
May 25, 2026	95.40	95.90	94.39	95.00	95.00	-1.73%	2,649
May 22, 2026	94.42	96.67	94.42	96.67	96.67	1.53%	19,596
May 21, 2026	95.96	97.02	94.30	95.21	95.21	-0.71%	6,056
May 20, 2026	98.32	99.80	95.89	95.89	95.89	-3.68%	13,460
May 19, 2026	96.45	100.10	96.45	99.55	99.55	2.67%	8,892
May 18, 2026	96.00	98.09	94.72	97.55	96.96	1.61%	3,840
May 15, 2026	92.61	96.50	92.61	96.00	95.42	3.66%	7,017
May 14, 2026	92.00	94.50	92.00	92.61	92.05	-0.10%	1,775
May 13, 2026	90.87	93.12	90.18	92.70	92.14	2.01%	12,511
May 12, 2026	90.75	91.45	90.57	90.87	90.32	0.81%	6,328
May 11, 2026	90.00	90.58	89.47	90.14	89.60	1.60%	15,325
May 8, 2026	90.49	90.49	88.46	88.72	88.18	-1.00%	14,463
May 7, 2026	89.20	90.28	88.29	89.62	89.08	-1.53%	31,352
May 6, 2026	91.64	91.80	90.32	91.01	90.46	-3.86%	7,982
May 5, 2026	93.69	95.09	93.69	94.66	94.09	-0.99%	3,350
May 4, 2026	95.01	96.20	93.15	95.61	95.03	0.36%	38,770
Apr 30, 2026	94.81	96.64	94.11	95.27	94.70	-0.73%	13,559
Apr 29, 2026	94.80	96.25	94.80	95.97	95.39	2.74%	10,060
Apr 28, 2026	92.60	94.80	92.60	93.41	92.85	1.03%	12,473
Apr 27, 2026	92.55	93.26	91.30	92.46	91.90	-0.10%	9,680
Apr 24, 2026	93.48	93.50	91.54	92.55	91.99	-1.07%	31,692
Apr 23, 2026	92.57	94.11	91.72	93.55	92.99	1.07%	26,791
Apr 22, 2026	92.21	93.80	92.21	92.56	92.00	1.89%	7,703
Apr 20, 2026	92.40	92.73	90.84	90.84	90.29	-0.70%	9,301
Apr 17, 2026	92.79	92.79	88.45	91.48	90.93	-2.11%	23,166
Apr 16, 2026	93.35	94.21	92.44	93.45	92.89	1.49%	10,066
Apr 15, 2026	92.01	93.35	91.95	92.08	91.52	-1.15%	7,705
Apr 14, 2026	94.24	94.73	91.88	93.15	92.59	-2.16%	16,447
Apr 13, 2026	96.40	96.88	95.00	95.21	94.64	1.28%	9,671
Apr 10, 2026	95.61	95.73	93.48	94.01	93.44	-2.83%	17,057
Apr 9, 2026	99.00	99.80	95.81	96.75	96.17	-1.44%	101,093
Apr 8, 2026	96.90	98.59	95.61	98.16	97.57	-4.66%	87,496
Apr 7, 2026	103.13	105.67	102.51	102.96	102.34	0.84%	175,060
Apr 6, 2026	102.58	102.65	100.81	102.10	101.48	-0.10%	200,048
Apr 2, 2026	105.39	106.00	102.16	102.20	101.58	0.69%	51,063
Apr 1, 2026	105.29	105.37	100.36	101.50	100.89	-4.88%	134,919
Mar 31, 2026	110.95	111.43	104.85	106.71	106.07	-3.67%	35,860
Mar 30, 2026	111.70	112.63	110.67	110.78	110.11	0.11%	30,737
Mar 27, 2026	109.36	111.31	108.95	110.66	109.99	0.62%	7,930
Mar 26, 2026	107.36	109.98	107.35	109.98	109.32	2.87%	22,859