BVMF:COLG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	65.70	66.36	65.70	66.36	66.11	1.00%	2
Jun 18, 2026	64.62	67.05	64.62	65.70	65.46	-0.36%	12,643
Jun 17, 2026	66.00	66.01	65.17	65.94	65.70	-0.41%	272
Jun 16, 2026	66.00	66.21	65.69	66.21	65.96	0.79%	358
Jun 15, 2026	64.86	65.69	64.62	65.69	65.45	1.67%	101
Jun 12, 2026	64.77	64.77	64.47	64.61	64.37	-1.06%	235
Jun 11, 2026	66.96	66.96	65.30	65.30	65.06	-1.49%	259
Jun 10, 2026	65.93	66.29	65.81	66.29	66.04	1.92%	610
Jun 9, 2026	62.69	65.64	62.69	65.04	64.80	-1.83%	2,300
Jun 8, 2026	64.60	66.25	63.71	66.25	66.00	1.56%	1,662
Jun 5, 2026	63.01	65.23	63.01	65.23	64.99	4.55%	1,079
Jun 3, 2026	63.40	63.40	61.55	62.39	62.16	-1.59%	1,173
Jun 2, 2026	63.09	63.40	63.00	63.40	63.16	0.49%	89
Jun 1, 2026	64.73	65.55	63.09	63.09	62.86	-3.80%	144
May 29, 2026	64.57	65.60	64.57	65.58	65.34	-0.47%	41
May 28, 2026	66.55	66.55	65.88	65.89	65.65	-0.02%	1,241
May 27, 2026	64.80	66.47	64.80	65.90	65.66	1.70%	179
May 26, 2026	65.97	65.97	64.53	64.80	64.56	-1.28%	1,214
May 25, 2026	64.79	65.64	63.91	65.64	65.40	1.31%	1,786
May 22, 2026	65.25	65.59	64.79	64.79	64.55	0.82%	1,369
May 21, 2026	63.85	64.48	63.79	64.26	64.02	-0.76%	144
May 20, 2026	66.12	66.12	64.26	64.75	64.51	-2.09%	173
May 19, 2026	64.50	66.13	64.45	66.13	65.88	3.12%	77
May 18, 2026	64.08	64.39	63.07	64.13	63.89	0.08%	1,451
May 15, 2026	64.32	64.52	63.72	64.08	63.84	1.31%	1,945
May 14, 2026	63.33	63.78	63.00	63.25	63.02	0.88%	3,409
May 13, 2026	61.44	62.70	60.56	62.70	62.47	1.75%	2,833
May 12, 2026	60.60	61.80	60.60	61.62	61.39	1.68%	249
May 11, 2026	61.52	61.52	60.25	60.60	60.37	-1.50%	10,081