BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.38	17.56	17.12	17.33	17.33	0.46%	38,081,400
Oct 5, 2026	16.70	18.00	16.69	17.25	17.25	3.85%	81,666,100
Oct 2, 2026	16.49	16.67	16.02	16.61	16.61	3.23%	21,614,000
Oct 1, 2026	15.93	16.12	15.83	16.09	16.09	0.56%	15,192,800
Sep 30, 2026	16.05	16.07	15.82	16.00	16.00	1.59%	19,301,400
Sep 29, 2026	15.62	15.82	15.55	15.75	15.75	0.45%	13,416,500
Sep 28, 2026	15.58	15.78	15.55	15.68	15.68	-0.63%	8,536,600
Sep 25, 2026	15.57	15.83	15.53	15.78	15.78	0.83%	15,746,500
Sep 24, 2026	15.87	15.87	15.59	15.65	15.65	-0.89%	12,827,200
Sep 23, 2026	15.99	16.14	15.73	15.79	15.79	-2.17%	18,279,800
Sep 22, 2026	16.01	16.18	15.99	16.14	16.14	0.25%	15,004,700
Sep 21, 2026	16.10	16.22	16.02	16.10	16.10	0.69%	10,848,600
Sep 18, 2026	16.00	16.05	15.92	15.99	15.99	-0.74%	24,469,000
Sep 17, 2026	16.16	16.18	15.81	16.11	16.11	0.19%	12,717,200
Sep 16, 2026	15.87	16.20	15.85	16.08	16.08	0.88%	18,357,800
Sep 15, 2026	16.00	16.08	15.88	15.94	15.94	0.13%	10,203,400
Sep 14, 2026	15.61	16.00	15.52	15.92	15.92	-0.25%	19,836,500
Sep 11, 2026	16.26	16.26	15.86	15.96	15.96	-1.12%	10,713,900
Sep 10, 2026	15.85	16.26	15.83	16.14	16.14	1.00%	19,273,300
Sep 9, 2026	15.83	15.98	15.71	15.98	15.98	-0.12%	13,105,600
Sep 8, 2026	16.01	16.12	15.85	16.00	16.00	0.95%	25,188,100
Sep 4, 2026	15.70	15.85	15.59	15.85	15.85	0.44%	31,309,800
Sep 3, 2026	15.72	15.91	15.72	15.78	15.78	1.15%	18,470,900
Sep 2, 2026	15.30	15.73	15.29	15.60	15.60	2.63%	31,811,700
Sep 1, 2026	15.03	15.37	14.88	15.20	15.20	1.67%	30,256,200
Aug 31, 2026	14.80	14.95	14.72	14.95	14.95	1.84%	22,657,100
Aug 28, 2026	14.67	14.74	14.45	14.68	14.68	0.75%	15,530,100
Aug 27, 2026	14.50	14.64	14.50	14.57	14.57	-0.55%	11,728,700
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