BVMF:CMCS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	27.31	27.34	26.70	26.70	26.44	-2.23%	512
Aug 14, 2026	26.61	27.78	26.61	27.31	27.04	0.55%	4,079
Aug 13, 2026	26.69	27.17	26.69	27.16	26.89	3.94%	5,162
Aug 12, 2026	26.68	26.68	26.01	26.13	25.87	-1.40%	366
Aug 11, 2026	25.83	26.50	25.83	26.50	26.24	3.27%	1,058
Aug 10, 2026	25.32	25.77	25.32	25.66	25.41	-0.70%	344
Aug 7, 2026	26.29	26.29	25.62	25.84	25.59	-1.71%	521
Aug 6, 2026	25.44	26.29	25.44	26.29	26.03	4.78%	101,937
Aug 5, 2026	25.24	25.24	25.09	25.09	24.84	-1.80%	158
Aug 4, 2026	25.12	25.55	24.99	25.55	25.30	1.71%	224
Aug 3, 2026	24.69	25.12	24.69	25.12	24.87	3.20%	37,211
Jul 31, 2026	24.44	24.44	24.34	24.34	24.10	1.88%	35
Jul 30, 2026	25.59	25.59	23.76	23.89	23.65	-6.24%	1,575