BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	11.15	11.30	11.15	11.20	11.20	1.08%	9,433,900
Dec 29, 2025	11.10	11.15	11.02	11.08	11.08	-0.36%	10,899,900
Dec 26, 2025	11.00	11.20	10.99	11.12	11.12	-0.27%	9,211,000
Dec 23, 2025	11.00	11.23	10.94	11.15	10.91	1.00%	11,931,900
Dec 22, 2025	11.11	11.14	11.00	11.04	10.66	-0.36%	8,718,400
Dec 19, 2025	11.00	11.08	11.00	11.08	10.70	1.00%	13,909,000
Dec 18, 2025	10.97	11.06	10.91	10.97	10.60	-	9,029,700
Dec 17, 2025	10.98	11.03	10.80	10.97	10.60	-0.18%	16,318,100
Dec 16, 2025	11.21	11.22	10.96	10.99	10.61	-2.14%	11,427,700
Dec 15, 2025	11.17	11.34	11.16	11.23	10.85	0.99%	11,848,300
Dec 12, 2025	10.98	11.21	10.98	11.12	10.74	1.55%	8,521,900
Dec 11, 2025	10.95	11.03	10.88	10.95	10.58	-0.64%	9,775,200
Dec 10, 2025	11.12	11.15	10.94	11.02	10.64	-0.45%	11,789,000
Dec 9, 2025	11.06	11.23	10.94	11.07	10.69	-0.45%	12,810,200
Dec 8, 2025	11.20	11.25	11.09	11.12	10.74	0.36%	11,797,100
Dec 5, 2025	11.48	11.50	11.06	11.08	10.70	-3.48%	14,103,500
Dec 4, 2025	11.39	11.52	11.29	11.48	11.09	1.41%	16,364,400
Dec 3, 2025	11.34	11.41	11.24	11.32	10.93	-	15,670,800
Dec 2, 2025	11.31	11.49	11.26	11.32	10.93	0.53%	12,998,400
Dec 1, 2025	11.51	11.52	11.20	11.26	10.88	-2.09%	14,524,500
Nov 28, 2025	11.47	11.50	11.38	11.50	11.11	0.26%	8,581,200
Nov 27, 2025	11.45	11.50	11.40	11.47	11.08	0.17%	3,125,300
Nov 26, 2025	11.28	11.51	11.25	11.45	11.06	1.60%	9,199,800
Nov 25, 2025	11.21	11.29	11.17	11.27	10.88	0.63%	10,452,200
Nov 24, 2025	11.02	11.20	10.92	11.20	10.82	1.73%	22,378,300
Nov 21, 2025	11.20	11.23	11.01	11.01	10.63	-0.90%	10,108,700
Nov 19, 2025	11.46	11.46	11.10	11.11	10.73	-3.05%	10,427,200
Nov 18, 2025	11.48	11.51	11.37	11.46	11.07	-0.61%	11,125,200
Nov 17, 2025	11.26	11.55	11.26	11.53	11.14	2.58%	11,442,700
Nov 14, 2025	11.52	11.67	11.22	11.24	10.86	-5.31%	23,439,300
Nov 13, 2025	12.01	12.13	11.80	11.87	11.46	-1.17%	9,267,200
Nov 12, 2025	12.13	12.23	12.01	12.01	11.60	-1.07%	9,377,300
Nov 11, 2025	11.83	12.18	11.80	12.14	11.73	3.58%	10,544,800
Nov 10, 2025	11.68	11.76	11.58	11.72	11.32	1.30%	5,828,600
Nov 7, 2025	11.72	11.76	11.55	11.57	11.17	-1.36%	6,036,300
Nov 6, 2025	11.81	11.92	11.66	11.73	11.33	-0.76%	9,767,300
Nov 5, 2025	11.55	11.83	11.53	11.82	11.42	2.34%	8,227,000
Nov 4, 2025	11.43	11.61	11.41	11.55	11.16	0.79%	7,277,900
Nov 3, 2025	11.40	11.52	11.32	11.46	11.07	1.06%	8,846,900
Oct 31, 2025	11.27	11.35	11.19	11.34	10.95	0.80%	15,859,700
Oct 30, 2025	11.11	11.25	11.02	11.25	10.87	1.17%	5,518,700
Oct 29, 2025	11.09	11.18	11.08	11.12	10.74	0.45%	8,467,600
Oct 28, 2025	10.89	11.07	10.84	11.07	10.69	1.93%	14,699,700
Oct 27, 2025	10.76	10.91	10.69	10.86	10.49	1.40%	7,914,700
Oct 24, 2025	10.86	10.94	10.66	10.71	10.34	-1.02%	6,597,300
Oct 23, 2025	10.82	10.83	10.70	10.82	10.45	0.74%	15,187,000
Oct 22, 2025	10.80	10.80	10.72	10.74	10.37	-0.19%	4,920,200
Oct 21, 2025	10.89	10.89	10.72	10.76	10.39	-1.19%	4,812,800
Oct 20, 2025	10.83	11.07	10.81	10.89	10.52	0.55%	10,947,600
Oct 17, 2025	10.72	10.87	10.66	10.83	10.46	0.93%	15,663,900