BVMF:COLG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	67.42	67.90	67.42	67.42	67.42	0.12%	98
Aug 27, 2026	67.24	67.48	67.03	67.34	67.34	-1.22%	34
Aug 26, 2026	68.20	68.20	67.00	68.17	68.17	0.96%	138
Aug 25, 2026	68.37	68.37	67.41	67.52	67.52	-0.25%	43
Aug 24, 2026	67.48	67.69	67.42	67.69	67.69	1.33%	66
Aug 21, 2026	67.74	67.74	66.21	66.80	66.80	-0.39%	33
Aug 20, 2026	67.48	67.76	66.83	67.06	67.06	-0.62%	246
Aug 19, 2026	66.69	68.26	66.69	67.48	67.48	-0.85%	58
Aug 18, 2026	68.11	68.60	67.63	68.06	68.06	1.58%	323
Aug 17, 2026	68.67	68.67	66.23	67.00	67.00	-2.43%	296
Aug 14, 2026	69.72	69.72	68.46	68.67	68.67	-0.51%	488
Aug 13, 2026	68.84	69.31	68.84	69.02	69.02	1.28%	100
Aug 12, 2026	68.62	68.62	67.06	68.15	68.15	0.31%	738
Aug 11, 2026	66.61	68.46	66.61	67.94	67.94	-0.04%	106
Aug 10, 2026	67.77	68.11	67.62	67.97	67.97	0.30%	38
Aug 7, 2026	67.62	67.77	67.62	67.77	67.77	0.22%	59
Aug 6, 2026	68.26	68.26	67.41	67.62	67.62	-0.94%	1,040
Aug 5, 2026	66.76	68.39	66.76	68.26	68.26	0.19%	405
Aug 4, 2026	66.66	68.13	65.32	68.13	68.13	4.27%	177
Aug 3, 2026	65.95	67.00	65.31	65.34	65.34	-0.92%	2,848
Jul 31, 2026	66.01	66.36	65.61	65.95	65.95	-0.21%	182
Jul 30, 2026	65.89	66.43	65.89	66.09	66.09	-3.09%	1,034
Jul 29, 2026	67.77	68.25	67.77	68.20	68.20	0.22%	4
Jul 28, 2026	67.75	69.31	67.75	68.05	68.05	1.87%	97
Jul 27, 2026	66.59	67.28	65.66	66.80	66.80	1.32%	1,498
Jul 24, 2026	64.71	65.93	64.71	65.93	65.93	1.29%	1,025
Jul 23, 2026	64.82	65.71	64.82	65.09	65.09	-1.68%	75
Jul 22, 2026	66.14	66.23	65.74	66.20	66.20	1.24%	77
Jul 21, 2026	67.98	67.98	65.30	65.39	65.39	-3.84%	6,544
Jul 20, 2026	67.27	68.30	65.94	68.00	68.00	-0.53%	8,487
Jul 17, 2026	68.61	69.16	67.27	68.62	68.37	5.28%	1,029
Jul 16, 2026	67.97	68.67	65.00	65.18	64.94	-2.28%	150
Jul 15, 2026	66.88	66.88	65.24	66.70	66.45	0.74%	95
Jul 14, 2026	68.66	68.66	66.10	66.21	65.96	-2.60%	13,603
Jul 13, 2026	67.27	68.49	67.27	67.98	67.73	0.62%	5,076
Jul 10, 2026	67.06	67.56	67.06	67.56	67.31	1.50%	23
Jul 9, 2026	69.86	69.86	66.50	66.56	66.31	-3.26%	58
Jul 8, 2026	68.87	69.24	68.04	68.80	68.54	-0.72%	1,119
Jul 7, 2026	70.22	70.29	69.30	69.30	69.04	1.24%	152
Jul 6, 2026	70.32	70.32	67.84	68.45	68.20	-3.52%	473
Jul 3, 2026	69.78	70.95	69.75	70.95	70.69	-0.07%	41
Jul 2, 2026	69.51	71.00	69.51	71.00	70.74	3.56%	111
Jul 1, 2026	67.26	68.56	67.26	68.56	68.31	1.53%	2,717
Jun 30, 2026	68.59	68.59	67.53	67.53	67.28	-0.69%	143
Jun 29, 2026	67.20	68.00	67.20	68.00	67.75	1.18%	113
Jun 26, 2026	68.67	68.67	67.21	67.21	66.96	-0.27%	108
Jun 25, 2026	67.33	67.41	67.31	67.39	67.14	-1.26%	29,253
Jun 24, 2026	68.00	69.02	68.00	68.25	68.00	2.99%	2,382
Jun 23, 2026	66.10	67.62	66.10	66.27	66.02	0.27%	545
Jun 22, 2026	66.36	66.36	65.66	66.09	65.84	-0.41%	144