BVMF:COLG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	69.77	70.83	69.77	70.21	69.91	-1.38%	1,524
Mar 4, 2026	71.81	71.81	70.63	71.19	70.89	-0.88%	311
Mar 3, 2026	71.97	72.73	71.68	71.82	71.51	-0.19%	953
Mar 2, 2026	72.90	73.59	71.80	71.96	71.65	-0.76%	1,298
Feb 27, 2026	71.90	72.71	71.90	72.51	72.20	1.48%	102
Feb 26, 2026	70.63	71.45	70.63	71.45	71.15	2.29%	6
Feb 25, 2026	72.02	72.02	69.85	69.85	69.55	-2.84%	59
Feb 24, 2026	72.54	72.54	71.45	71.89	71.58	0.10%	46
Feb 23, 2026	69.93	72.02	69.93	71.82	71.51	2.50%	1,381
Feb 20, 2026	70.14	70.29	69.44	70.07	69.77	-0.10%	39
Feb 19, 2026	70.91	71.40	70.14	70.14	69.84	-1.57%	1,054
Feb 18, 2026	68.50	71.47	68.50	71.26	70.96	-1.55%	109
Feb 13, 2026	71.19	72.38	71.19	72.38	72.07	0.78%	527