BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.35	14.49	14.30	14.44	14.44	0.21%	29,631,000
Jun 3, 2026	14.32	14.48	14.22	14.41	14.41	-1.64%	20,531,700
Jun 2, 2026	14.51	14.71	14.42	14.65	14.65	1.67%	14,016,700
Jun 1, 2026	14.62	14.70	14.31	14.41	14.41	-1.03%	22,991,700
May 29, 2026	14.49	14.56	14.14	14.56	14.56	0.76%	49,360,700
May 28, 2026	14.76	14.77	14.44	14.45	14.45	-1.30%	19,352,700
May 27, 2026	14.99	15.05	14.61	14.64	14.64	-0.95%	20,825,800
May 26, 2026	14.81	14.83	14.54	14.78	14.78	-0.61%	26,390,100
May 25, 2026	14.88	14.97	14.71	14.87	14.87	0.95%	15,366,600
May 22, 2026	14.82	14.86	14.64	14.73	14.73	-1.14%	13,483,700
May 21, 2026	15.12	15.12	14.65	14.90	14.90	-1.46%	24,506,900
May 20, 2026	14.80	15.23	14.79	15.12	15.12	2.86%	28,664,100
May 19, 2026	14.66	14.74	14.49	14.70	14.70	-1.01%	31,752,500
May 18, 2026	14.81	14.92	14.77	14.85	14.85	-	17,152,800
May 15, 2026	14.60	14.90	14.59	14.85	14.85	-0.54%	24,520,700
May 14, 2026	14.70	14.97	14.69	14.93	14.93	2.54%	32,858,700
May 13, 2026	15.00	15.00	14.45	14.56	14.56	-2.93%	18,635,000
May 12, 2026	14.96	15.14	14.83	15.00	15.00	-0.46%	29,318,400
May 11, 2026	15.29	15.39	14.96	15.07	15.07	-2.59%	20,908,700
May 8, 2026	15.46	15.54	15.33	15.47	15.47	1.18%	21,095,500
May 7, 2026	15.72	15.79	15.25	15.29	15.29	-2.92%	24,570,900
May 6, 2026	16.05	16.05	15.47	15.75	15.75	-0.94%	38,518,500
May 5, 2026	15.70	16.00	15.69	15.90	15.90	0.19%	40,229,900
May 4, 2026	16.00	16.01	15.73	15.87	15.87	-0.19%	26,083,400
Apr 30, 2026	15.53	15.99	15.53	15.90	15.90	2.37%	43,494,200
Apr 29, 2026	16.08	16.08	15.67	15.77	15.53	-2.23%	24,493,700
Apr 28, 2026	16.13	16.13	15.87	16.13	15.89	-1.04%	34,020,400
Apr 27, 2026	16.75	16.75	16.27	16.30	16.05	-1.75%	17,748,600
Apr 24, 2026	16.82	16.83	16.55	16.59	16.34	-1.31%	21,404,000
Apr 23, 2026	16.79	16.89	16.70	16.81	16.56	0.60%	24,380,100
Apr 22, 2026	16.90	16.91	16.60	16.71	16.46	-1.12%	34,599,800
Apr 20, 2026	16.64	16.98	16.57	16.90	16.65	1.44%	35,394,600
Apr 17, 2026	17.00	17.13	16.51	16.66	16.41	-0.83%	48,784,500
Apr 16, 2026	16.91	16.91	16.67	16.80	16.55	-0.18%	32,586,900
Apr 15, 2026	16.90	16.94	16.59	16.83	16.58	-0.59%	17,376,400
Apr 14, 2026	16.70	16.99	16.67	16.93	16.67	1.20%	16,019,100
Apr 13, 2026	16.60	16.77	16.50	16.73	16.48	0.42%	27,613,600
Apr 10, 2026	16.58	16.81	16.48	16.66	16.41	0.73%	18,668,900
Apr 9, 2026	16.26	16.56	16.22	16.54	16.29	1.91%	18,115,500
Apr 8, 2026	16.41	16.41	16.04	16.23	15.99	2.72%	22,312,200
Apr 7, 2026	15.81	15.82	15.57	15.80	15.56	-0.13%	14,735,100
Apr 6, 2026	15.96	16.14	15.81	15.82	15.58	-0.63%	11,240,300
Apr 2, 2026	15.43	16.03	15.43	15.92	15.68	0.57%	13,386,300
Apr 1, 2026	15.56	15.90	15.46	15.83	15.59	2.59%	25,217,000
Mar 31, 2026	15.12	15.48	15.07	15.43	15.20	2.73%	23,315,200
Mar 30, 2026	15.18	15.19	14.89	15.02	14.79	0.27%	12,887,300
Mar 27, 2026	15.12	15.29	14.87	14.98	14.75	-1.32%	13,798,700
Mar 26, 2026	15.27	15.27	15.03	15.18	14.95	-1.17%	12,353,600
Mar 25, 2026	15.45	15.57	15.27	15.36	15.13	0.59%	27,805,800
Mar 24, 2026	15.40	15.44	15.03	15.27	15.04	-0.59%	12,192,700