BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.64	12.70	12.46	12.51	-	-0.71%	17,130,200
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	12.25	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
Dec 9, 2025	13.15	13.35	12.88	13.29	12.45	0.23%	6,849,300
Dec 8, 2025	13.40	13.45	13.12	13.26	12.42	-0.15%	5,967,700
Dec 5, 2025	13.93	14.02	13.18	13.28	12.44	-4.67%	7,378,100
Dec 4, 2025	13.78	14.05	13.78	13.93	13.05	1.09%	5,550,300
Dec 3, 2025	13.74	13.86	13.57	13.78	12.91	0.29%	5,110,100
Dec 2, 2025	13.60	13.91	13.57	13.74	12.87	1.03%	11,796,000
Dec 1, 2025	13.60	13.71	13.40	13.60	12.74	-0.15%	12,393,300
Nov 28, 2025	13.71	13.77	13.52	13.62	12.76	-0.37%	13,899,100
Nov 27, 2025	13.70	13.77	13.63	13.67	12.81	-0.22%	4,658,500
Nov 26, 2025	13.38	13.73	13.37	13.70	12.84	2.47%	13,186,800
Nov 25, 2025	13.16	13.37	13.05	13.37	12.53	1.67%	5,906,100
Nov 24, 2025	13.03	13.26	12.99	13.15	12.32	1.00%	7,241,900
Nov 21, 2025	13.21	13.25	12.85	13.02	12.20	-1.44%	7,651,500
Nov 19, 2025	13.70	13.70	13.21	13.21	12.38	-3.01%	14,875,400
Nov 18, 2025	13.66	13.77	13.48	13.62	12.76	-0.29%	8,722,400
Nov 17, 2025	13.82	13.86	13.41	13.66	12.80	-0.80%	17,295,200
Nov 14, 2025	13.86	13.86	13.55	13.77	12.90	-	8,742,400
Nov 13, 2025	13.53	13.84	13.52	13.77	12.90	1.47%	11,551,100
Nov 12, 2025	13.57	13.65	13.43	13.57	12.71	-0.07%	7,797,600
Nov 11, 2025	13.80	14.04	13.48	13.58	12.72	-0.88%	11,195,600
Nov 10, 2025	13.46	13.71	13.46	13.70	12.84	1.78%	4,223,400
Nov 7, 2025	13.37	13.51	13.28	13.46	12.61	0.67%	2,844,100
Nov 6, 2025	13.58	13.60	13.26	13.37	12.53	-1.76%	5,795,900
Nov 5, 2025	13.40	13.70	13.34	13.61	12.75	1.80%	4,456,900
Nov 4, 2025	13.31	13.47	13.28	13.37	12.53	0.30%	3,859,200
Nov 3, 2025	13.23	13.35	13.13	13.33	12.49	1.68%	3,538,300