BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.05	11.05	10.71	10.79	-	0.28%	11,459,300
May 29, 2026	11.07	11.13	10.76	10.76	10.76	-2.62%	24,688,800
May 28, 2026	11.22	11.24	11.04	11.05	11.05	-0.99%	9,768,300
May 27, 2026	11.35	11.35	11.14	11.16	11.16	-0.36%	11,400,100
May 26, 2026	11.27	11.28	11.15	11.20	11.20	-0.62%	13,094,900
May 25, 2026	11.34	11.37	11.23	11.27	11.27	0.45%	5,490,800
May 22, 2026	11.32	11.32	11.09	11.22	11.22	-1.23%	10,395,100
May 21, 2026	11.53	11.55	11.29	11.36	11.36	-1.47%	12,143,100
May 20, 2026	11.39	11.68	11.35	11.53	11.53	1.95%	14,863,900
May 19, 2026	11.41	11.45	11.28	11.31	11.31	-1.65%	24,757,300
May 18, 2026	11.29	11.54	11.20	11.50	11.50	2.04%	21,159,400
May 15, 2026	11.18	11.37	11.13	11.27	11.27	-0.09%	18,244,400
May 14, 2026	11.37	11.41	11.26	11.28	11.28	0.27%	6,030,300
May 13, 2026	11.41	11.47	11.21	11.25	11.25	-1.92%	27,978,300
May 12, 2026	11.76	11.82	11.35	11.47	11.47	-2.80%	15,881,700
May 11, 2026	11.71	11.83	11.56	11.80	11.80	0.25%	18,693,500
May 8, 2026	11.80	11.96	11.69	11.77	11.77	0.86%	15,411,300
May 7, 2026	11.95	12.01	11.67	11.67	11.67	-2.51%	11,385,700
May 6, 2026	12.18	12.23	11.92	11.97	11.97	-0.75%	9,616,600
May 5, 2026	12.18	12.29	12.06	12.06	12.06	-0.99%	22,551,000
May 4, 2026	12.30	12.41	12.14	12.18	12.18	-1.00%	10,719,400
Apr 30, 2026	12.45	12.68	12.40	12.54	12.30	1.05%	13,138,200
Apr 29, 2026	12.79	12.79	12.33	12.41	12.18	-2.97%	9,958,400
Apr 28, 2026	12.76	12.80	12.61	12.79	12.55	-0.08%	10,216,100
Apr 27, 2026	13.07	13.09	12.76	12.80	12.56	-1.92%	7,704,300
Apr 24, 2026	13.28	13.36	12.98	13.05	12.80	-2.17%	24,981,400
Apr 23, 2026	13.41	13.46	13.27	13.34	13.09	-0.60%	19,406,000
Apr 22, 2026	13.73	13.74	13.34	13.42	13.17	-2.26%	24,352,300
Apr 20, 2026	13.63	13.80	13.58	13.73	13.47	0.66%	9,637,900
Apr 17, 2026	13.70	13.70	13.44	13.64	13.38	0.89%	54,951,500
Apr 16, 2026	13.64	13.64	13.36	13.52	13.27	-0.88%	16,693,600
Apr 15, 2026	13.63	13.70	13.38	13.64	13.38	-0.07%	16,476,300
Apr 14, 2026	13.79	13.85	13.55	13.65	13.39	-0.73%	24,778,100
Apr 13, 2026	13.85	13.87	13.50	13.75	13.49	-0.43%	23,454,500
Apr 10, 2026	13.61	13.81	13.52	13.81	13.55	2.14%	19,362,200
Apr 9, 2026	13.35	13.68	13.31	13.52	13.27	1.58%	33,685,900
Apr 8, 2026	13.36	13.39	13.13	13.31	13.06	3.02%	20,027,900
Apr 7, 2026	12.81	12.92	12.68	12.92	12.68	0.86%	7,746,800
Apr 6, 2026	12.78	12.95	12.74	12.81	12.57	0.39%	6,267,300
Apr 2, 2026	12.41	12.88	12.41	12.76	12.52	1.03%	9,617,400
Apr 1, 2026	12.64	12.72	12.51	12.63	12.39	0.16%	10,812,000
Mar 31, 2026	12.42	12.67	12.31	12.61	12.37	2.44%	17,177,200
Mar 30, 2026	12.41	12.47	12.24	12.31	12.08	-0.08%	12,833,000
Mar 27, 2026	12.33	12.49	12.23	12.32	12.09	0.16%	7,248,000
Mar 26, 2026	12.40	12.52	12.28	12.30	12.07	-1.28%	8,570,400
Mar 25, 2026	12.39	12.62	12.28	12.46	12.23	2.89%	11,004,800
Mar 24, 2026	12.48	12.54	12.22	12.34	11.88	-0.96%	18,220,100
Mar 23, 2026	12.41	12.57	12.34	12.46	12.00	1.80%	12,536,200
Mar 20, 2026	12.07	12.62	12.07	12.24	11.79	0.41%	52,373,900
Mar 19, 2026	11.68	12.26	11.62	12.19	11.74	3.22%	16,687,500