BVMF:CHVX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	96.45	100.10	96.45	99.55	99.55	2.05%	8,892
May 18, 2026	96.00	98.09	94.72	97.55	97.55	1.61%	3,940
May 15, 2026	92.61	96.50	92.61	96.00	96.00	3.66%	7,017
May 14, 2026	92.00	94.50	92.00	92.61	92.61	-0.10%	1,775
May 13, 2026	90.87	93.12	90.18	92.70	92.70	2.01%	12,511
May 12, 2026	90.75	91.45	90.57	90.87	90.87	0.81%	6,328
May 11, 2026	90.00	90.58	89.47	90.14	90.14	1.60%	15,325
May 8, 2026	90.49	90.49	88.46	88.72	88.72	-1.00%	14,463
May 7, 2026	89.20	90.28	88.29	89.62	89.62	-1.53%	31,352
May 6, 2026	91.64	91.80	90.32	91.01	91.01	-3.86%	7,982
May 5, 2026	93.69	95.09	93.69	94.66	94.66	-0.99%	3,350
May 4, 2026	95.01	96.20	93.15	95.61	95.61	0.36%	38,770
Apr 30, 2026	94.81	96.64	94.11	95.27	95.27	-0.73%	13,559
Apr 29, 2026	94.80	96.25	94.80	95.97	95.97	2.74%	10,060
Apr 28, 2026	92.60	94.80	92.60	93.41	93.41	1.03%	12,473
Apr 27, 2026	92.55	93.26	91.30	92.46	92.46	-0.10%	9,680
Apr 24, 2026	93.48	93.50	91.54	92.55	92.55	-1.07%	31,692
Apr 23, 2026	92.57	94.11	91.72	93.55	93.55	1.07%	26,791
Apr 22, 2026	92.21	93.80	92.21	92.56	92.56	1.89%	7,703
Apr 20, 2026	92.40	92.73	90.84	90.84	90.84	-0.70%	9,301
Apr 17, 2026	92.79	92.79	88.45	91.48	91.48	-2.11%	23,166
Apr 16, 2026	93.35	94.21	92.44	93.45	93.45	1.49%	10,066
Apr 15, 2026	92.01	93.35	91.95	92.08	92.08	-1.15%	7,705
Apr 14, 2026	94.24	94.73	91.88	93.15	93.15	-2.16%	16,447
Apr 13, 2026	96.40	96.88	95.00	95.21	95.21	1.28%	9,671
Apr 10, 2026	95.61	95.73	93.48	94.01	94.01	-2.83%	17,057
Apr 9, 2026	99.00	99.80	95.81	96.75	96.75	-1.44%	101,093
Apr 8, 2026	96.90	98.59	95.61	98.16	98.16	-4.66%	87,496
Apr 7, 2026	103.13	105.67	102.51	102.96	102.96	0.84%	175,060
Apr 6, 2026	102.58	102.65	100.81	102.10	102.10	-0.10%	200,048
Apr 2, 2026	105.39	106.00	102.16	102.20	102.20	0.69%	51,063
Apr 1, 2026	105.29	105.37	100.36	101.50	101.50	-4.88%	134,919
Mar 31, 2026	110.95	111.43	104.85	106.71	106.71	-3.67%	35,860
Mar 30, 2026	111.70	112.63	110.67	110.78	110.78	0.11%	30,737
Mar 27, 2026	109.36	111.31	108.95	110.66	110.66	0.62%	7,930
Mar 26, 2026	107.36	109.98	107.35	109.98	109.98	2.87%	22,859
Mar 25, 2026	106.80	108.40	106.80	106.91	106.91	-1.56%	117,863
Mar 24, 2026	108.08	110.49	108.08	108.60	108.60	1.50%	62,417
Mar 23, 2026	104.72	107.25	103.84	107.00	107.00	-0.47%	22,289
Mar 20, 2026	105.99	108.56	105.99	107.50	107.50	2.44%	58,511
Mar 19, 2026	105.56	106.50	104.51	104.94	104.94	0.41%	14,248
Mar 18, 2026	103.52	104.51	103.43	104.51	104.51	0.97%	21,809
Mar 17, 2026	102.81	104.37	102.05	103.51	103.51	-0.56%	8,454
Mar 16, 2026	103.81	104.27	102.79	104.09	104.09	-0.87%	47,393
Mar 13, 2026	102.92	105.00	102.32	105.00	105.00	1.46%	12,835
Mar 12, 2026	99.10	104.14	99.10	103.49	103.49	4.84%	37,277
Mar 11, 2026	96.50	99.01	95.92	98.71	98.71	3.06%	5,370
Mar 10, 2026	99.19	99.19	95.41	95.78	95.78	-2.08%	15,293
Mar 9, 2026	100.67	100.67	97.15	97.81	97.81	-1.72%	48,723
Mar 6, 2026	101.64	102.59	99.50	99.52	99.52	-0.19%	26,266