BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	14.50	14.64	14.50	14.58	-	-0.48%	1,889,600
Aug 26, 2026	14.65	14.80	14.52	14.65	14.65	-	13,277,100
Aug 25, 2026	14.40	14.73	14.33	14.65	14.65	2.09%	16,835,900
Aug 24, 2026	13.97	14.45	13.97	14.35	14.35	1.41%	14,383,000
Aug 21, 2026	14.11	14.36	14.05	14.15	14.15	0.86%	13,739,300
Aug 20, 2026	13.69	14.08	13.65	14.03	14.03	1.52%	23,397,400
Aug 19, 2026	13.92	14.00	13.72	13.82	13.82	0.73%	15,342,600
Aug 18, 2026	13.80	13.98	13.70	13.72	13.72	-0.51%	24,186,400
Aug 17, 2026	13.69	13.80	13.60	13.79	13.79	0.73%	24,245,400
Aug 14, 2026	13.64	13.75	13.41	13.69	13.69	-0.80%	25,289,400
Aug 13, 2026	13.81	13.98	13.63	13.80	13.80	-	23,827,400
Aug 12, 2026	14.00	14.00	13.73	13.80	13.80	-1.00%	34,103,600
Aug 11, 2026	14.29	14.37	13.94	13.94	13.94	-2.52%	16,520,300
Aug 10, 2026	14.69	14.75	14.19	14.30	14.30	-2.52%	19,195,400
Aug 7, 2026	14.86	14.92	14.59	14.67	14.67	-1.54%	6,403,000
Aug 6, 2026	14.87	14.98	14.73	14.90	14.90	0.27%	11,549,700
Aug 5, 2026	14.99	15.09	14.86	14.86	14.86	-0.47%	8,178,100
Aug 4, 2026	15.02	15.12	14.84	14.93	14.93	0.40%	12,223,100
Aug 3, 2026	14.93	15.00	14.64	14.87	14.87	0.27%	16,118,100
Jul 31, 2026	14.97	14.97	14.78	14.83	14.83	-0.40%	7,713,400
Jul 30, 2026	14.70	14.89	14.64	14.89	14.89	2.48%	11,158,300
Jul 29, 2026	14.89	14.91	14.53	14.53	14.53	-2.68%	16,080,500
Jul 28, 2026	15.14	15.19	14.88	14.93	14.93	1.01%	14,491,600
Jul 27, 2026	14.67	14.78	14.53	14.78	14.78	1.65%	12,816,400
Jul 24, 2026	14.75	14.77	14.45	14.54	14.54	-2.28%	15,704,400
Jul 23, 2026	14.80	14.98	14.71	14.88	14.88	-0.47%	14,730,600
Jul 22, 2026	14.60	14.96	14.41	14.95	14.95	3.03%	13,596,200
Jul 21, 2026	14.85	14.96	14.51	14.51	14.51	-2.68%	9,974,900
Jul 20, 2026	14.80	14.91	14.69	14.91	14.91	0.74%	11,069,600
Jul 17, 2026	14.59	14.90	14.57	14.80	14.80	1.37%	18,011,600
Jul 16, 2026	14.40	14.73	14.19	14.60	14.60	-2.80%	42,653,800
Jul 15, 2026	15.21	15.25	14.99	15.02	15.02	-1.25%	15,651,800
Jul 14, 2026	15.25	15.29	15.09	15.21	15.21	0.26%	10,738,500
Jul 13, 2026	15.43	15.51	15.08	15.17	15.17	-2.32%	10,192,700
Jul 10, 2026	15.25	15.53	15.20	15.53	15.53	3.19%	18,226,500
Jul 9, 2026	14.81	15.06	14.78	15.05	15.05	1.62%	12,470,500
Jul 8, 2026	14.84	14.92	14.64	14.81	14.81	-0.67%	14,473,900
Jul 7, 2026	14.98	15.12	14.83	14.91	14.91	-0.13%	11,168,600
Jul 6, 2026	14.98	15.04	14.78	14.93	14.93	-0.86%	12,113,600
Jul 3, 2026	15.18	15.21	15.05	15.06	15.06	-0.07%	12,412,900
Jul 2, 2026	15.11	15.22	14.98	15.07	15.07	0.47%	9,879,900
Jul 1, 2026	14.86	15.02	14.70	15.00	15.00	-0.13%	17,939,700
Jun 30, 2026	15.05	15.14	14.88	15.02	15.02	-1.25%	23,196,600
Jun 29, 2026	15.29	15.35	15.11	15.21	15.21	-0.33%	9,135,800
Jun 26, 2026	15.05	15.28	14.98	15.26	15.26	1.26%	21,752,700
Jun 25, 2026	15.14	15.28	15.06	15.07	15.07	0.33%	12,934,700
Jun 24, 2026	14.89	15.06	14.88	15.02	15.02	0.20%	18,367,200
Jun 23, 2026	14.76	15.07	14.71	14.99	14.99	0.87%	18,370,100
Jun 22, 2026	14.61	14.97	14.54	14.86	14.86	2.06%	26,569,300
Jun 19, 2026	14.68	14.85	14.54	14.56	14.56	-1.49%	26,513,100