BVMF:CMCS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	25.28	25.28	24.96	24.96	24.96	-0.40%	611
May 18, 2026	24.80	25.37	24.80	25.06	25.06	-	28,085
May 15, 2026	25.04	25.72	25.04	25.06	25.06	0.08%	5,959
May 14, 2026	24.41	25.27	24.41	25.04	25.04	0.52%	139
May 13, 2026	24.30	24.95	24.30	24.91	24.91	2.34%	168
May 12, 2026	24.50	24.53	24.30	24.34	24.34	-0.29%	24,095
May 11, 2026	24.89	24.98	24.40	24.41	24.41	-1.85%	550
May 8, 2026	25.67	25.67	24.87	24.87	24.87	-3.64%	998
May 7, 2026	25.90	26.11	25.74	25.81	25.81	-0.81%	20,665
May 6, 2026	25.88	26.37	25.88	26.02	26.02	0.15%	46,422
May 5, 2026	26.68	26.68	25.87	25.98	25.98	-3.24%	64,904
May 4, 2026	26.71	26.99	26.68	26.85	26.85	0.52%	4,582
Apr 30, 2026	26.81	27.18	26.59	26.71	26.71	-5.55%	179,387
Apr 29, 2026	27.30	28.28	26.67	28.28	28.28	2.50%	2,002
Apr 28, 2026	27.80	27.92	27.45	27.59	27.59	1.40%	1,412
Apr 27, 2026	27.77	27.77	27.20	27.21	27.21	-1.02%	2,011
Apr 24, 2026	31.26	31.26	27.49	27.49	27.49	-13.82%	6,212
Apr 23, 2026	31.31	31.90	31.31	31.90	31.90	10.04%	748
Apr 22, 2026	29.00	29.23	28.99	28.99	28.99	-2.98%	384
Apr 20, 2026	29.10	29.88	29.10	29.88	29.88	1.12%	472
Apr 17, 2026	29.23	29.58	29.23	29.55	29.55	1.72%	84
Apr 16, 2026	28.15	29.05	28.15	29.05	29.05	2.47%	299
Apr 15, 2026	28.00	28.42	28.00	28.35	28.35	0.71%	942
Apr 14, 2026	28.00	28.15	27.94	28.15	28.15	0.68%	217
Apr 13, 2026	27.97	27.97	27.72	27.96	27.96	-0.04%	551
Apr 10, 2026	28.52	28.53	27.87	27.97	27.97	-1.89%	3,553
Apr 9, 2026	28.18	28.51	28.18	28.51	28.51	-0.11%	300
Apr 8, 2026	28.33	28.58	28.20	28.54	28.54	-0.59%	465
Apr 7, 2026	28.82	28.82	28.49	28.71	28.71	0.63%	321
Apr 6, 2026	28.86	28.86	28.42	28.53	28.53	-0.87%	832
Apr 2, 2026	29.19	29.19	28.75	28.78	28.78	-0.45%	5,192
Apr 1, 2026	29.26	29.37	28.68	28.91	28.91	-3.99%	3,131
Mar 31, 2026	30.00	30.11	29.37	30.11	30.11	-	171
Mar 30, 2026	29.75	30.11	29.75	30.11	29.89	1.31%	102
Mar 27, 2026	29.89	30.00	29.72	29.72	29.50	-1.52%	101
Mar 26, 2026	30.27	30.27	30.15	30.18	29.96	0.77%	70
Mar 25, 2026	30.45	30.45	29.95	29.95	29.73	-2.92%	280
Mar 24, 2026	30.75	31.10	30.75	30.85	30.62	1.82%	381
Mar 23, 2026	30.63	30.63	30.30	30.30	30.08	-2.26%	280
Mar 20, 2026	31.02	31.02	30.91	31.00	30.77	2.31%	195,574
Mar 19, 2026	30.49	30.49	30.18	30.30	30.08	0.83%	874
Mar 18, 2026	31.69	31.69	29.90	30.05	29.83	-4.36%	476
Mar 17, 2026	31.68	31.68	31.27	31.42	31.19	-0.91%	92
Mar 16, 2026	31.79	31.79	31.71	31.71	31.48	-1.43%	170
Mar 13, 2026	31.91	32.17	31.91	32.17	31.93	1.90%	1,675
Mar 12, 2026	31.61	31.94	31.49	31.57	31.34	0.32%	2,283
Mar 11, 2026	31.45	31.50	31.34	31.47	31.24	-1.53%	294
Mar 10, 2026	32.04	32.19	31.90	31.96	31.73	-0.41%	9,188
Mar 9, 2026	33.29	33.29	31.92	32.09	31.85	-3.60%	27,688
Mar 6, 2026	33.17	33.45	33.07	33.29	33.05	0.36%	388