BVMF:CNIC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.00	22.00	21.94	21.98	21.98	-0.45%	1,465
Feb 5, 2026	22.03	22.08	22.03	22.08	22.08	2.03%	5,023
Feb 4, 2026	21.50	21.84	21.50	21.64	21.64	3.24%	16,817
Feb 2, 2026	22.86	22.86	20.67	20.96	20.96	-0.90%	6,412
Jan 30, 2026	21.19	21.21	21.15	21.15	21.15	-1.72%	2,650
Jan 29, 2026	21.52	21.52	21.52	21.52	21.52	-0.09%	1
Jan 28, 2026	21.62	21.62	21.54	21.54	21.54	-3.23%	1,001
Jan 27, 2026	22.26	22.26	22.26	22.26	22.26	1.04%	1
Jan 26, 2026	21.99	22.03	21.99	22.03	22.03	-0.18%	400
Jan 23, 2026	21.96	22.11	21.96	22.07	22.07	0.55%	928
Jan 22, 2026	21.94	22.02	21.94	21.95	21.95	-0.14%	439
Jan 21, 2026	21.72	21.98	21.70	21.98	21.98	0.09%	2,023
Jan 20, 2026	22.29	22.52	21.96	21.96	21.96	-1.48%	2,974
Jan 19, 2026	22.19	22.29	22.17	22.29	22.29	-0.22%	206
Jan 16, 2026	22.34	22.34	22.34	22.34	22.34	1.27%	1
Jan 14, 2026	22.06	22.06	22.06	22.06	22.06	1.01%	4
Jan 13, 2026	21.96	22.06	21.84	21.84	21.84	-1.53%	1,036
Jan 12, 2026	21.90	22.18	21.90	22.18	22.18	-0.31%	13
Jan 8, 2026	22.18	22.25	22.18	22.25	22.25	-1.98%	12
Jan 7, 2026	22.70	22.70	22.70	22.70	22.70	2.34%	10
Jan 6, 2026	22.06	22.40	22.06	22.18	22.18	-1.51%	201
Jan 5, 2026	22.60	22.60	22.44	22.52	22.52	-0.35%	727
Jan 2, 2026	23.13	23.13	22.48	22.60	22.60	-1.31%	35
Dec 30, 2025	22.90	22.90	22.90	22.90	22.90	-0.43%	30
Dec 29, 2025	23.00	23.00	23.00	23.00	23.00	1.14%	5
Dec 26, 2025	22.85	22.85	22.70	22.74	22.74	0.26%	33
Dec 23, 2025	22.85	22.85	22.68	22.68	22.68	-0.96%	5
Dec 22, 2025	22.90	22.90	22.90	22.90	22.90	0.35%	49
Dec 19, 2025	22.82	22.82	22.82	22.82	22.82	-	1
Dec 18, 2025	22.82	22.82	22.82	22.82	22.82	1.97%	228
Dec 17, 2025	22.16	22.38	22.16	22.38	22.38	0.36%	44
Dec 16, 2025	22.30	22.30	22.30	22.30	22.30	0.45%	12
Dec 15, 2025	20.30	22.20	19.50	22.20	22.20	0.45%	12
Dec 12, 2025	22.08	22.10	22.08	22.10	22.10	-1.25%	10
Dec 10, 2025	22.29	22.38	22.29	22.38	22.38	0.36%	203
Dec 9, 2025	22.48	22.48	22.30	22.30	22.30	-3.67%	817
Dec 8, 2025	23.15	23.15	23.15	23.15	23.15	-0.56%	10
Dec 5, 2025	23.25	24.92	23.25	23.28	23.17	7.68%	504
Dec 4, 2025	22.05	22.05	21.62	21.62	21.52	-1.01%	51
Dec 3, 2025	21.40	21.84	21.40	21.84	21.74	3.07%	58
Dec 2, 2025	22.16	22.16	21.11	21.19	21.09	-1.07%	552
Dec 1, 2025	21.22	21.48	21.22	21.42	21.32	0.94%	2,552
Nov 28, 2025	21.32	21.34	21.22	21.22	21.12	2.07%	2,572
Nov 27, 2025	20.05	20.79	20.05	20.79	20.70	-0.43%	20
Nov 26, 2025	20.88	20.88	20.88	20.88	20.78	1.46%	2
Nov 25, 2025	20.53	20.58	20.53	20.58	20.49	0.29%	11
Nov 24, 2025	20.74	20.74	20.52	20.52	20.43	-2.19%	11
Nov 21, 2025	20.90	21.02	20.90	20.98	20.88	0.38%	211
Nov 18, 2025	20.90	20.90	20.90	20.90	20.80	-0.67%	2,500
Nov 14, 2025	21.04	21.04	21.04	21.04	20.94	-2.23%	2