BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	10.43	10.45	10.20	10.33	10.33	-1.62%	30,581,900
Jul 30, 2025	10.45	10.63	10.38	10.50	10.50	0.48%	10,554,300
Jul 29, 2025	10.43	10.48	10.33	10.45	10.45	0.77%	8,716,000
Jul 28, 2025	10.53	10.54	10.31	10.37	10.37	-1.05%	8,155,300
Jul 25, 2025	10.52	10.60	10.46	10.48	10.48	-0.47%	6,455,600
Jul 24, 2025	10.55	10.56	10.42	10.53	10.53	-0.47%	6,372,500
Jul 23, 2025	10.36	10.68	10.33	10.58	10.58	2.22%	8,361,900
Jul 22, 2025	10.51	10.60	10.28	10.35	10.35	-1.24%	10,829,700
Jul 21, 2025	10.42	10.57	10.38	10.48	10.48	0.96%	5,731,000
Jul 18, 2025	10.42	10.48	10.37	10.38	10.38	-0.76%	12,307,200
Jul 17, 2025	10.52	10.55	10.41	10.46	10.46	-0.57%	8,691,100
Jul 16, 2025	10.66	10.66	10.47	10.52	10.52	-0.94%	10,093,700
Jul 15, 2025	10.74	10.82	10.54	10.62	10.62	-0.38%	8,773,200
Jul 14, 2025	10.79	10.83	10.62	10.66	10.66	-1.30%	8,090,200
Jul 11, 2025	10.78	10.89	10.74	10.80	10.80	0.09%	9,647,700
Jul 10, 2025	10.59	10.89	10.56	10.79	10.79	1.41%	11,865,200
Jul 9, 2025	11.00	11.04	10.63	10.64	10.64	-3.27%	11,704,500
Jul 8, 2025	11.08	11.12	10.90	11.00	11.00	-0.72%	11,580,900
Jul 7, 2025	11.23	11.27	11.08	11.08	11.08	-0.89%	11,009,500
Jul 4, 2025	11.08	11.26	11.06	11.18	11.18	1.18%	5,966,200
Jul 3, 2025	10.91	11.13	10.83	11.05	11.05	1.94%	9,148,900
Jul 2, 2025	11.03	11.05	10.82	10.84	10.84	-1.28%	13,888,100
Jul 1, 2025	10.85	11.05	10.80	10.98	10.98	1.67%	11,786,400
Jun 30, 2025	10.50	10.85	10.48	10.80	10.80	3.05%	13,955,900
Jun 27, 2025	10.50	10.60	10.47	10.48	10.48	-1.04%	8,359,300
Jun 26, 2025	10.39	10.59	10.32	10.59	10.59	2.62%	12,639,800
Jun 25, 2025	10.41	10.42	10.25	10.32	10.32	-1.43%	13,521,500
Jun 24, 2025	10.58	10.58	10.29	10.47	10.47	-2.42%	14,568,200
Jun 23, 2025	10.76	10.82	10.62	10.73	10.52	-0.19%	9,733,300
Jun 20, 2025	10.85	10.86	10.70	10.75	10.54	-1.01%	12,417,500
Jun 18, 2025	10.77	10.87	10.66	10.86	10.65	0.84%	11,247,100
Jun 17, 2025	10.70	10.78	10.64	10.77	10.56	0.75%	9,040,000
Jun 16, 2025	10.68	10.75	10.64	10.69	10.48	1.14%	7,345,000
Jun 13, 2025	10.50	10.65	10.41	10.57	10.37	0.38%	10,100,800
Jun 12, 2025	10.38	10.59	10.31	10.53	10.33	1.45%	9,505,700
Jun 11, 2025	10.35	10.40	10.24	10.38	10.18	0.29%	8,115,600
Jun 10, 2025	10.49	10.50	10.32	10.35	10.15	-0.86%	15,578,600
Jun 9, 2025	10.47	10.48	10.23	10.44	10.24	-0.38%	11,631,400
Jun 6, 2025	10.40	10.48	10.33	10.48	10.28	0.96%	9,321,700
Jun 5, 2025	10.59	10.59	10.25	10.38	10.18	-1.52%	12,149,500
Jun 4, 2025	10.72	10.78	10.47	10.54	10.34	-1.31%	13,474,900
Jun 3, 2025	10.63	10.70	10.55	10.68	10.47	0.28%	10,369,900
Jun 2, 2025	10.84	10.92	10.62	10.65	10.44	-1.75%	11,301,200
May 30, 2025	11.00	11.00	10.81	10.84	10.63	-0.64%	24,907,300
May 29, 2025	10.83	11.02	10.80	10.91	10.70	1.02%	10,138,700
May 28, 2025	10.96	10.96	10.72	10.80	10.59	-1.37%	6,824,600
May 27, 2025	10.84	11.03	10.83	10.95	10.74	1.58%	13,656,600
May 26, 2025	10.75	10.87	10.73	10.78	10.57	0.75%	6,330,800
May 23, 2025	10.40	10.74	10.25	10.70	10.49	2.98%	12,458,100
May 22, 2025	10.56	10.60	10.39	10.39	10.19	-1.61%	16,469,900