BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	15.81	15.82	15.70	15.72	-	-0.63%	690,200
Apr 6, 2026	15.96	16.14	15.81	15.82	15.82	-0.63%	11,240,300
Apr 2, 2026	15.43	16.03	15.43	15.92	15.92	0.57%	13,386,300
Apr 1, 2026	15.56	15.90	15.46	15.83	15.83	2.59%	25,239,700
Mar 31, 2026	15.12	15.48	15.07	15.43	15.43	2.73%	23,315,200
Mar 30, 2026	15.18	15.19	14.89	15.02	15.02	0.27%	12,887,300
Mar 27, 2026	15.12	15.29	14.87	14.98	14.98	-1.32%	13,798,700
Mar 26, 2026	15.27	15.27	15.03	15.18	15.18	-1.17%	12,353,600
Mar 25, 2026	15.45	15.57	15.27	15.36	15.36	0.59%	27,805,800
Mar 24, 2026	15.40	15.44	15.03	15.27	15.27	-0.59%	12,192,700
Mar 23, 2026	15.10	15.52	15.03	15.36	15.36	3.57%	17,209,000
Mar 20, 2026	15.45	15.57	14.73	14.83	14.83	-4.14%	37,251,100
Mar 19, 2026	14.90	15.57	14.90	15.47	15.47	1.78%	29,572,500
Mar 18, 2026	14.28	15.30	14.27	15.20	15.20	5.56%	37,966,000
Mar 17, 2026	14.35	14.68	14.31	14.40	14.40	-	50,355,600
Mar 16, 2026	14.44	14.51	14.32	14.40	14.40	2.20%	14,357,400
Mar 13, 2026	14.30	14.48	14.02	14.09	14.09	-0.56%	15,306,000
Mar 12, 2026	14.50	14.56	14.08	14.17	14.17	-3.54%	14,277,600
Mar 11, 2026	14.72	14.93	14.61	14.69	14.69	-1.14%	25,290,200
Mar 10, 2026	14.59	15.16	14.57	14.86	14.86	2.27%	26,792,000
Mar 9, 2026	14.45	14.55	14.12	14.53	14.53	0.55%	26,054,700
Mar 6, 2026	14.49	14.54	14.24	14.45	14.45	-0.96%	10,467,000
Mar 5, 2026	14.94	14.94	14.46	14.59	14.59	-2.41%	16,698,500
Mar 4, 2026	14.52	14.99	14.50	14.95	14.95	3.96%	23,212,900
Mar 3, 2026	14.20	14.47	13.98	14.38	14.38	-2.38%	22,550,500
Mar 2, 2026	14.58	14.79	14.28	14.73	14.73	0.48%	25,231,800
Feb 27, 2026	15.02	15.04	14.62	14.66	14.66	-1.94%	123,323,200
Feb 26, 2026	14.88	15.02	14.81	14.95	14.95	0.54%	14,844,400
Feb 25, 2026	15.00	15.00	14.75	14.87	14.87	-	13,864,600
Feb 24, 2026	14.40	15.08	14.37	14.87	14.87	3.26%	34,355,700
Feb 23, 2026	14.48	14.52	14.25	14.40	14.40	-0.69%	15,014,100
Feb 20, 2026	14.19	14.52	14.04	14.50	14.50	1.54%	19,172,100
Feb 19, 2026	14.11	14.37	13.96	14.28	14.28	1.42%	27,085,200
Feb 18, 2026	14.06	14.31	13.97	14.08	14.08	0.79%	17,775,700
Feb 13, 2026	13.81	14.00	13.59	13.97	13.97	0.07%	18,142,400
Feb 12, 2026	14.10	14.22	13.90	13.96	13.96	-1.41%	23,311,200
Feb 11, 2026	14.10	14.30	13.99	14.16	14.16	1.22%	21,711,300
Feb 10, 2026	13.68	14.05	13.62	13.99	13.99	1.97%	21,666,000
Feb 9, 2026	13.45	13.75	13.45	13.72	13.72	2.39%	26,396,300
Feb 6, 2026	13.38	13.47	13.26	13.40	13.40	0.45%	12,070,600
Feb 5, 2026	13.22	13.42	13.18	13.34	13.34	1.29%	15,402,000
Feb 4, 2026	13.55	13.55	13.01	13.17	13.17	-2.73%	13,696,900
Feb 3, 2026	13.24	13.62	13.24	13.54	13.54	2.65%	23,983,200
Feb 2, 2026	13.20	13.31	13.09	13.19	13.19	0.08%	18,400,600
Jan 30, 2026	13.04	13.30	13.04	13.18	13.18	0.69%	19,198,600
Jan 29, 2026	13.54	13.54	12.91	13.09	13.09	-2.97%	27,454,800
Jan 28, 2026	13.75	13.82	13.19	13.49	13.49	-1.60%	35,654,700
Jan 27, 2026	13.76	13.89	13.53	13.71	13.71	0.88%	31,376,600
Jan 26, 2026	13.57	13.64	13.30	13.59	13.59	0.52%	17,825,500
Jan 23, 2026	13.35	13.66	13.11	13.52	13.52	1.73%	18,818,200