BVMF:CPLE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	16.75	16.75	16.27	16.30	16.30	-1.75%	17,752,400
Apr 24, 2026	16.82	16.83	16.55	16.59	16.59	-1.31%	21,404,000
Apr 23, 2026	16.79	16.89	16.70	16.81	16.81	0.60%	24,380,100
Apr 22, 2026	16.90	16.91	16.60	16.71	16.71	-1.12%	34,600,300
Apr 20, 2026	16.64	16.98	16.57	16.90	16.90	1.44%	35,394,600
Apr 17, 2026	17.00	17.13	16.51	16.66	16.66	-0.83%	48,784,500
Apr 16, 2026	16.91	16.91	16.67	16.80	16.80	-0.18%	32,586,900
Apr 15, 2026	16.90	16.94	16.59	16.83	16.83	-0.59%	17,376,400
Apr 14, 2026	16.70	16.99	16.67	16.93	16.93	1.20%	16,019,100
Apr 13, 2026	16.60	16.77	16.50	16.73	16.73	0.42%	27,613,600
Apr 10, 2026	16.58	16.81	16.48	16.66	16.66	0.73%	18,668,900
Apr 9, 2026	16.26	16.56	16.22	16.54	16.54	1.91%	18,115,500
Apr 8, 2026	16.41	16.41	16.04	16.23	16.23	2.72%	22,312,200
Apr 7, 2026	15.81	15.82	15.57	15.80	15.80	-0.13%	14,735,100
Apr 6, 2026	15.96	16.14	15.81	15.82	15.82	-0.63%	11,240,300
Apr 2, 2026	15.43	16.03	15.43	15.92	15.92	0.57%	13,386,300
Apr 1, 2026	15.56	15.90	15.46	15.83	15.83	2.59%	25,239,700
Mar 31, 2026	15.12	15.48	15.07	15.43	15.43	2.73%	23,315,200
Mar 30, 2026	15.18	15.19	14.89	15.02	15.02	0.27%	12,887,300
Mar 27, 2026	15.12	15.29	14.87	14.98	14.98	-1.32%	13,798,700
Mar 26, 2026	15.27	15.27	15.03	15.18	15.18	-1.17%	12,353,600
Mar 25, 2026	15.45	15.57	15.27	15.36	15.36	0.59%	27,805,800
Mar 24, 2026	15.40	15.44	15.03	15.27	15.27	-0.59%	12,192,700
Mar 23, 2026	15.10	15.52	15.03	15.36	15.36	3.57%	17,209,000
Mar 20, 2026	15.45	15.57	14.73	14.83	14.83	-4.14%	37,251,100
Mar 19, 2026	14.90	15.57	14.90	15.47	15.47	1.78%	29,572,500
Mar 18, 2026	14.28	15.30	14.27	15.20	15.20	5.56%	37,966,000
Mar 17, 2026	14.35	14.68	14.31	14.40	14.40	-	50,355,600
Mar 16, 2026	14.44	14.51	14.32	14.40	14.40	2.20%	14,357,400
Mar 13, 2026	14.30	14.48	14.02	14.09	14.09	-0.56%	15,306,000
Mar 12, 2026	14.50	14.56	14.08	14.17	14.17	-3.54%	14,277,600
Mar 11, 2026	14.72	14.93	14.61	14.69	14.69	-1.14%	25,290,200
Mar 10, 2026	14.59	15.16	14.57	14.86	14.86	2.27%	26,792,000
Mar 9, 2026	14.45	14.55	14.12	14.53	14.53	0.55%	26,054,700
Mar 6, 2026	14.49	14.54	14.24	14.45	14.45	-0.96%	10,467,000
Mar 5, 2026	14.94	14.94	14.46	14.59	14.59	-2.41%	16,698,500
Mar 4, 2026	14.52	14.99	14.50	14.95	14.95	3.96%	23,212,900
Mar 3, 2026	14.20	14.47	13.98	14.38	14.38	-2.38%	22,550,500
Mar 2, 2026	14.58	14.79	14.28	14.73	14.73	0.48%	25,231,800
Feb 27, 2026	15.02	15.04	14.62	14.66	14.66	-1.94%	123,323,200
Feb 26, 2026	14.88	15.02	14.81	14.95	14.95	0.54%	14,844,400
Feb 25, 2026	15.00	15.00	14.75	14.87	14.87	-	13,864,600
Feb 24, 2026	14.40	15.08	14.37	14.87	14.87	3.26%	34,355,700
Feb 23, 2026	14.48	14.52	14.25	14.40	14.40	-0.69%	15,014,100
Feb 20, 2026	14.19	14.52	14.04	14.50	14.50	1.54%	19,172,100
Feb 19, 2026	14.11	14.37	13.96	14.28	14.28	1.42%	27,085,200
Feb 18, 2026	14.06	14.31	13.97	14.08	14.08	0.79%	17,775,700
Feb 13, 2026	13.81	14.00	13.59	13.97	13.97	0.07%	18,142,400
Feb 12, 2026	14.10	14.22	13.90	13.96	13.96	-1.41%	23,311,200
Feb 11, 2026	14.10	14.30	13.99	14.16	14.16	1.22%	21,711,300