BVMF:CPLE6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.21	14.31	14.09	14.26	14.26	0.28%	8,519,600
Nov 6, 2025	14.45	14.47	14.09	14.22	14.22	-1.59%	15,160,700
Nov 5, 2025	14.17	14.52	14.14	14.45	14.45	1.98%	13,079,600
Nov 4, 2025	14.14	14.27	14.06	14.17	14.17	0.14%	11,411,900
Nov 3, 2025	14.03	14.18	13.93	14.15	14.15	1.65%	9,890,100
Oct 31, 2025	13.85	14.01	13.78	13.92	13.92	0.87%	10,491,600
Oct 30, 2025	13.73	13.85	13.68	13.80	13.80	0.15%	9,780,000
Oct 29, 2025	13.62	13.85	13.57	13.78	13.78	1.47%	10,403,600
Oct 28, 2025	13.71	13.77	13.47	13.58	13.58	-0.95%	15,243,700
Oct 27, 2025	13.77	13.89	13.67	13.71	13.71	0.51%	12,198,700
Oct 24, 2025	13.70	13.82	13.59	13.64	13.64	0.44%	5,347,800
Oct 23, 2025	13.56	13.66	13.44	13.58	13.58	0.67%	8,466,700
Oct 22, 2025	13.30	13.60	13.29	13.49	13.49	1.43%	15,650,900
Oct 21, 2025	13.17	13.32	13.15	13.30	13.30	0.38%	6,444,200
Oct 20, 2025	13.05	13.26	13.05	13.25	13.25	1.53%	9,732,000
Oct 17, 2025	12.75	13.11	12.71	13.05	13.05	1.95%	13,253,700
Oct 16, 2025	12.52	12.86	12.48	12.80	12.80	2.15%	17,985,600
Oct 15, 2025	12.45	12.61	12.38	12.53	12.53	0.48%	10,985,600
Oct 14, 2025	12.53	12.71	12.42	12.47	12.47	-0.32%	9,666,200
Oct 13, 2025	12.40	12.57	12.38	12.51	12.51	1.62%	7,018,000
Oct 10, 2025	12.42	12.56	12.24	12.31	12.31	-0.40%	11,851,500
Oct 9, 2025	12.30	12.47	12.27	12.36	12.36	0.57%	14,695,500
Oct 8, 2025	12.34	12.45	12.22	12.29	12.29	-0.08%	9,899,900
Oct 7, 2025	12.46	12.49	12.22	12.30	12.30	-1.76%	17,067,500
Oct 6, 2025	12.60	12.61	12.44	12.52	12.52	-1.03%	7,277,900
Oct 3, 2025	12.63	12.65	12.45	12.65	12.65	0.32%	7,344,600
Oct 2, 2025	12.85	12.91	12.59	12.61	12.61	-1.94%	10,688,700
Oct 1, 2025	12.95	13.04	12.81	12.86	12.86	-0.16%	14,372,600
Sep 30, 2025	12.94	13.00	12.86	12.88	12.88	-0.08%	8,698,300
Sep 29, 2025	12.74	12.91	12.64	12.89	12.89	1.90%	14,608,900
Sep 26, 2025	12.80	12.81	12.54	12.65	12.65	-0.16%	8,521,400
Sep 25, 2025	12.90	12.91	12.62	12.67	12.67	-1.71%	8,518,100
Sep 24, 2025	12.95	13.02	12.82	12.89	12.89	-0.69%	5,367,600
Sep 23, 2025	12.84	12.99	12.79	12.98	12.98	1.25%	10,188,400
Sep 22, 2025	12.89	12.92	12.72	12.82	12.82	-1.23%	12,357,100
Sep 19, 2025	12.80	12.99	12.74	12.98	12.98	1.41%	14,165,600
Sep 18, 2025	12.83	12.92	12.78	12.80	12.80	-0.31%	7,575,600
Sep 17, 2025	12.68	12.85	12.64	12.84	12.84	1.26%	9,972,000
Sep 16, 2025	12.61	12.76	12.60	12.68	12.68	0.71%	9,725,200
Sep 15, 2025	12.43	12.62	12.39	12.59	12.59	1.86%	6,548,200
Sep 12, 2025	12.30	12.47	12.25	12.36	12.36	-0.48%	7,719,600
Sep 11, 2025	12.36	12.57	12.30	12.42	12.42	0.89%	11,560,300
Sep 10, 2025	12.26	12.45	12.24	12.31	12.31	0.49%	8,999,900
Sep 9, 2025	12.17	12.27	12.04	12.25	12.25	1.24%	9,906,000
Sep 8, 2025	12.23	12.25	12.03	12.10	12.10	-1.22%	8,169,700
Sep 5, 2025	12.16	12.31	12.12	12.25	12.25	0.82%	10,419,000
Sep 4, 2025	12.05	12.15	11.94	12.15	12.15	1.25%	8,744,100
Sep 3, 2025	12.06	12.15	12.00	12.00	12.00	-0.41%	7,505,600
Sep 2, 2025	11.86	12.20	11.85	12.05	12.05	0.67%	13,162,500
Sep 1, 2025	12.05	12.13	11.84	11.97	11.97	-0.42%	11,170,000