BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	12.88	13.42	12.84	13.29	13.29	3.18%	20,397,600
Jan 21, 2026	12.61	12.88	12.60	12.88	12.88	3.37%	21,096,700
Jan 20, 2026	12.28	12.49	12.12	12.46	12.46	1.55%	18,771,400
Jan 19, 2026	12.28	12.41	12.22	12.27	12.27	-0.32%	11,423,100
Jan 16, 2026	12.64	12.70	12.20	12.31	12.31	-2.30%	42,850,400
Jan 15, 2026	12.56	12.73	12.36	12.60	12.60	1.20%	22,657,000
Jan 14, 2026	12.51	12.63	12.31	12.45	12.45	-0.08%	27,016,300
Jan 13, 2026	12.77	12.79	12.39	12.46	12.46	-3.26%	16,862,600
Jan 12, 2026	12.82	12.99	12.72	12.88	12.88	0.47%	16,923,400
Jan 9, 2026	12.42	12.92	12.34	12.82	12.82	3.55%	21,896,600
Jan 8, 2026	12.11	12.47	12.05	12.38	12.38	2.15%	13,090,600
Jan 7, 2026	12.44	12.44	12.03	12.12	12.12	-2.57%	18,721,900
Jan 6, 2026	12.25	12.50	12.25	12.44	12.44	1.55%	13,695,300
Jan 5, 2026	12.15	12.39	12.02	12.25	12.25	0.91%	19,884,100
Jan 2, 2026	12.41	12.51	12.10	12.14	12.14	-7.19%	18,160,900
Dec 30, 2025	12.99	13.13	12.90	13.08	12.26	1.63%	18,404,700
Dec 29, 2025	12.99	13.04	12.81	12.87	12.06	-1.00%	43,870,900
Dec 26, 2025	12.85	13.01	12.75	13.00	12.18	0.54%	9,094,800
Dec 23, 2025	12.75	13.07	12.74	12.93	12.11	1.73%	13,482,700
Dec 22, 2025	12.87	12.94	12.60	12.71	11.91	-1.24%	13,945,500
Dec 19, 2025	13.00	13.14	12.79	12.87	12.06	-1.00%	26,998,700
Dec 18, 2025	12.87	13.12	12.66	13.00	12.18	0.31%	14,329,600
Dec 17, 2025	13.19	13.19	12.70	12.96	12.14	-1.97%	17,836,500
Dec 16, 2025	13.61	13.64	13.14	13.22	12.39	-3.57%	26,561,500
Dec 15, 2025	13.60	13.75	13.52	13.71	12.85	1.56%	12,436,900
Dec 12, 2025	13.42	13.55	13.38	13.50	12.65	1.05%	8,074,800
Dec 11, 2025	13.29	13.45	13.19	13.36	12.52	0.53%	5,324,000
Dec 10, 2025	13.29	13.48	13.19	13.29	12.45	-	8,136,900