BVMF:COLG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	64.50	66.13	64.45	66.13	66.13	3.12%	77
May 18, 2026	64.08	64.39	63.07	64.13	64.13	0.08%	1,451
May 15, 2026	64.32	64.52	63.72	64.08	64.08	1.31%	1,945
May 14, 2026	63.33	63.78	63.00	63.25	63.25	0.88%	3,409
May 13, 2026	61.44	62.70	60.56	62.70	62.70	1.75%	2,833
May 12, 2026	60.60	61.80	60.60	61.62	61.62	1.68%	249
May 11, 2026	61.52	61.52	60.25	60.60	60.60	-1.50%	10,081
May 8, 2026	62.25	62.25	61.08	61.52	61.52	-0.18%	436
May 7, 2026	61.08	61.90	61.00	61.63	61.63	-1.12%	3,246
May 6, 2026	59.50	62.50	59.50	62.33	62.33	5.82%	502
May 5, 2026	60.85	60.86	58.90	58.90	58.90	-2.22%	407
May 4, 2026	61.51	61.91	60.24	60.24	60.24	-2.82%	1,001
Apr 30, 2026	61.09	61.99	60.44	61.99	61.99	2.50%	1,275
Apr 29, 2026	60.47	60.84	60.19	60.48	60.48	-1.06%	101
Apr 28, 2026	60.05	61.38	60.05	61.13	61.13	0.21%	920
Apr 27, 2026	60.47	61.81	59.66	61.00	61.00	0.88%	852
Apr 24, 2026	59.70	61.01	59.70	60.47	60.47	0.97%	298
Apr 23, 2026	58.35	59.89	58.35	59.89	59.89	2.64%	1,560
Apr 22, 2026	59.47	59.47	58.10	58.35	58.35	-2.59%	1,528
Apr 20, 2026	61.57	64.13	59.90	59.90	59.90	-2.16%	575
Apr 17, 2026	59.34	61.22	59.34	61.22	60.96	3.17%	174
Apr 16, 2026	60.47	60.47	59.34	59.34	59.09	-0.49%	441
Apr 15, 2026	60.47	60.47	58.97	59.63	59.38	-0.98%	694
Apr 14, 2026	59.80	60.23	59.30	60.22	59.96	0.70%	66
Apr 13, 2026	60.50	60.53	59.34	59.80	59.54	-1.21%	402
Apr 10, 2026	62.87	62.87	60.30	60.53	60.27	-2.75%	1,242
Apr 9, 2026	62.91	62.91	61.56	62.24	61.97	-0.06%	32
Apr 8, 2026	62.00	62.43	61.00	62.28	62.01	1.47%	82
Apr 7, 2026	62.80	62.80	61.38	61.38	61.12	-1.27%	63
Apr 6, 2026	62.96	62.96	62.04	62.17	61.90	-1.25%	239
Apr 2, 2026	63.09	63.23	62.16	62.96	62.69	-0.32%	1,655
Apr 1, 2026	63.52	63.52	62.48	63.16	62.89	0.11%	3,682
Mar 31, 2026	67.63	67.63	62.16	63.09	62.82	-2.03%	6,250
Mar 30, 2026	66.03	66.03	64.07	64.40	64.13	-2.47%	70
Mar 27, 2026	63.76	66.03	63.07	66.03	65.75	4.33%	95
Mar 26, 2026	63.95	63.95	63.24	63.29	63.02	-0.66%	1,019
Mar 25, 2026	63.60	63.71	62.90	63.71	63.44	0.27%	249
Mar 24, 2026	63.23	64.20	63.23	63.54	63.27	-0.09%	63
Mar 23, 2026	65.03	65.03	63.60	63.60	63.33	-1.21%	142
Mar 20, 2026	62.91	64.38	62.91	64.38	64.11	0.89%	223
Mar 19, 2026	64.16	65.32	63.81	63.81	63.54	-2.54%	1,935
Mar 18, 2026	67.66	67.66	65.10	65.47	65.19	-2.27%	337
Mar 17, 2026	68.44	68.44	66.99	66.99	66.70	-1.14%	18
Mar 16, 2026	67.20	67.97	67.20	67.76	67.47	0.83%	164
Mar 13, 2026	66.84	67.54	66.21	67.20	66.91	1.50%	1,749
Mar 12, 2026	66.26	66.85	65.81	66.21	65.93	-0.12%	1,456
Mar 11, 2026	67.92	67.92	65.99	66.29	66.01	-2.47%	97
Mar 10, 2026	67.56	68.32	67.56	67.97	67.68	-0.93%	570
Mar 9, 2026	69.71	69.71	68.25	68.61	68.32	-1.87%	722
Mar 6, 2026	70.01	70.01	69.02	69.92	69.62	-0.41%	20