BVMF:CMCS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	23.36	23.98	22.96	23.98	23.98	1.61%	8,588
Oct 27, 2026	23.68	23.68	23.22	23.60	23.60	-0.76%	1,579
Oct 26, 2026	23.95	24.54	23.75	23.78	23.78	4.16%	1,936
Oct 23, 2026	23.28	23.28	22.72	22.83	22.83	-0.91%	8
Oct 22, 2026	22.79	23.49	22.78	23.04	23.04	3.50%	16,217
Oct 21, 2026	21.83	22.26	21.83	22.26	22.26	-0.45%	282
Oct 20, 2026	22.23	22.36	22.12	22.36	22.36	1.18%	1,016
Oct 19, 2026	22.04	22.37	21.86	22.10	22.10	0.41%	1,157
Oct 16, 2026	22.40	22.54	22.01	22.01	22.01	-0.05%	1,184
Oct 15, 2026	21.97	22.26	21.88	22.02	22.02	3.48%	9,815
Oct 14, 2026	21.23	21.28	20.84	21.28	21.28	1.04%	182
Oct 13, 2026	20.92	21.14	20.88	21.06	21.06	2.33%	2,002
Oct 9, 2026	21.34	21.34	20.49	20.58	20.58	-3.47%	9,389
Oct 8, 2026	21.87	21.87	20.85	21.32	21.32	-6.37%	1,892
Oct 7, 2026	21.19	22.77	20.96	22.77	22.77	7.46%	310
Oct 6, 2026	21.40	21.58	20.71	21.19	21.19	-6.95%	1,925
Oct 5, 2026	22.42	23.00	21.66	23.00	22.77	2.59%	9,463
Oct 2, 2026	22.64	22.88	22.40	22.42	22.20	-0.97%	1,521
Oct 1, 2026	22.45	22.75	22.45	22.64	22.42	-0.18%	656
Sep 30, 2026	22.50	22.73	22.50	22.68	22.46	0.80%	583
Sep 29, 2026	22.55	22.60	22.42	22.50	22.28	-0.97%	1,233
Sep 28, 2026	22.61	22.80	22.61	22.72	22.50	0.53%	144
Sep 25, 2026	22.62	22.74	22.26	22.60	22.38	-1.40%	994
Sep 24, 2026	23.07	23.07	22.92	22.92	22.69	-1.97%	78
Sep 23, 2026	23.11	23.50	22.68	23.38	23.15	-2.05%	3,251
Sep 22, 2026	23.70	23.87	22.86	23.87	23.63	-0.04%	13,142
Sep 21, 2026	23.34	23.88	23.02	23.88	23.64	-1.73%	2,737
Sep 18, 2026	24.85	24.85	23.12	24.30	24.06	-1.22%	168
Sep 17, 2026	24.28	24.60	23.53	24.60	24.36	-1.60%	53,923
Sep 16, 2026	25.09	25.09	24.38	25.00	24.75	-1.42%	625
Sep 15, 2026	25.20	25.44	25.16	25.36	25.11	-0.90%	229
Sep 14, 2026	26.10	26.10	25.59	25.59	25.34	-0.58%	258
Sep 11, 2026	25.66	25.74	25.66	25.74	25.49	0.35%	502
Sep 10, 2026	25.92	25.92	25.35	25.65	25.40	1.95%	324
Sep 9, 2026	26.88	26.88	24.79	25.16	24.91	-6.43%	18,378
Sep 8, 2026	26.97	26.97	26.55	26.89	26.62	0.67%	3,127
Sep 4, 2026	27.26	27.32	26.71	26.71	26.45	-1.80%	691
Sep 3, 2026	27.48	27.48	27.15	27.20	26.93	-1.09%	1,677
Sep 2, 2026	27.48	27.74	27.21	27.50	27.23	1.10%	319
Sep 1, 2026	27.58	27.58	27.20	27.20	26.93	-1.98%	11,967
Aug 31, 2026	28.10	28.10	27.69	27.75	27.48	-1.28%	539
Aug 28, 2026	27.57	28.11	27.57	28.11	27.83	2.74%	489
Aug 27, 2026	27.62	27.76	27.36	27.36	27.09	-2.43%	7,075
Aug 26, 2026	28.02	28.04	27.88	28.04	27.76	-0.04%	28
Aug 25, 2026	27.72	28.05	27.72	28.05	27.77	0.97%	1,277
Aug 24, 2026	27.96	28.01	27.78	27.78	27.51	0.80%	30
Aug 21, 2026	27.80	27.80	27.56	27.56	27.29	0.36%	112
Aug 20, 2026	27.52	27.52	27.25	27.46	27.19	-0.33%	713
Aug 19, 2026	27.29	27.82	27.01	27.55	27.28	1.03%	2,249
Aug 18, 2026	26.87	27.27	26.87	27.27	27.00	2.13%	58