BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	12.75	13.07	12.74	12.93	12.93	1.73%	13,482,700
Dec 22, 2025	12.87	12.94	12.60	12.71	12.71	-1.24%	13,945,500
Dec 19, 2025	13.00	13.14	12.79	12.87	12.87	-1.00%	26,998,700
Dec 18, 2025	12.87	13.12	12.66	13.00	13.00	0.31%	14,329,600
Dec 17, 2025	13.19	13.19	12.70	12.96	12.96	-1.97%	17,836,500
Dec 16, 2025	13.61	13.64	13.14	13.22	13.22	-3.57%	26,561,500
Dec 15, 2025	13.60	13.75	13.52	13.71	13.71	1.56%	12,436,900
Dec 12, 2025	13.42	13.55	13.38	13.50	13.50	1.05%	8,074,800
Dec 11, 2025	13.29	13.45	13.19	13.36	13.36	0.53%	5,324,000
Dec 10, 2025	13.29	13.48	13.19	13.29	13.29	-	8,136,900
Dec 9, 2025	13.15	13.35	12.88	13.29	13.29	0.23%	6,849,300
Dec 8, 2025	13.40	13.45	13.12	13.26	13.26	-0.15%	5,967,700
Dec 5, 2025	13.93	14.02	13.18	13.28	13.28	-4.67%	7,378,100
Dec 4, 2025	13.78	14.05	13.78	13.93	13.93	1.09%	5,550,300
Dec 3, 2025	13.74	13.86	13.57	13.78	13.78	0.29%	5,110,100
Dec 2, 2025	13.60	13.91	13.57	13.74	13.74	1.03%	11,796,000
Dec 1, 2025	13.60	13.71	13.40	13.60	13.60	-0.15%	12,393,300
Nov 28, 2025	13.71	13.77	13.52	13.62	13.62	-0.37%	13,899,100
Nov 27, 2025	13.70	13.77	13.63	13.67	13.67	-0.22%	4,658,500
Nov 26, 2025	13.38	13.73	13.37	13.70	13.70	2.47%	13,186,800
Nov 25, 2025	13.16	13.37	13.05	13.37	13.37	1.67%	5,906,100
Nov 24, 2025	13.03	13.26	12.99	13.15	13.15	1.00%	7,241,900
Nov 21, 2025	13.21	13.25	12.85	13.02	13.02	-1.44%	7,651,500
Nov 19, 2025	13.70	13.70	13.21	13.21	13.21	-3.01%	14,875,400
Nov 18, 2025	13.66	13.77	13.48	13.62	13.62	-0.29%	8,722,400
Nov 17, 2025	13.82	13.86	13.41	13.66	13.66	-0.80%	17,295,200
Nov 14, 2025	13.86	13.86	13.55	13.77	13.77	-	8,742,400
Nov 13, 2025	13.53	13.84	13.52	13.77	13.77	1.47%	11,551,100
Nov 12, 2025	13.57	13.65	13.43	13.57	13.57	-0.07%	7,797,600
Nov 11, 2025	13.80	14.04	13.48	13.58	13.58	-0.88%	11,195,600
Nov 10, 2025	13.46	13.71	13.46	13.70	13.70	1.78%	4,223,400
Nov 7, 2025	13.37	13.51	13.28	13.46	13.46	0.67%	2,844,100
Nov 6, 2025	13.58	13.60	13.26	13.37	13.37	-1.76%	5,795,900
Nov 5, 2025	13.40	13.70	13.34	13.61	13.61	1.80%	4,456,900
Nov 4, 2025	13.31	13.47	13.28	13.37	13.37	0.30%	3,859,200
Nov 3, 2025	13.23	13.35	13.13	13.33	13.33	1.68%	3,538,300
Oct 31, 2025	13.00	13.14	12.93	13.11	13.11	1.24%	5,530,800
Oct 30, 2025	12.94	13.00	12.83	12.95	12.95	-0.08%	2,503,200
Oct 29, 2025	12.83	13.00	12.76	12.96	12.96	1.25%	5,349,200
Oct 28, 2025	12.96	12.96	12.66	12.80	12.80	-0.85%	7,546,200
Oct 27, 2025	12.86	13.03	12.83	12.91	12.91	0.55%	4,817,400
Oct 24, 2025	12.86	12.98	12.80	12.84	12.84	0.39%	4,434,400
Oct 23, 2025	12.82	12.82	12.60	12.79	12.79	0.79%	2,950,900
Oct 22, 2025	12.45	12.79	12.45	12.69	12.69	1.68%	6,225,000
Oct 21, 2025	12.34	12.49	12.33	12.48	12.48	0.65%	2,542,300
Oct 20, 2025	12.30	12.41	12.28	12.40	12.40	1.47%	5,691,700
Oct 17, 2025	11.92	12.28	11.86	12.22	12.22	2.00%	2,722,400
Oct 16, 2025	11.71	12.05	11.66	11.98	11.98	2.22%	4,064,800
Oct 15, 2025	11.69	11.80	11.58	11.72	11.72	0.26%	7,255,800
Oct 14, 2025	11.67	11.87	11.62	11.69	11.69	-	3,890,000