BVMF:CPSH11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.60	10.63	10.54	10.62	10.62	0.19%	78,302
Mar 6, 2026	10.66	10.68	10.46	10.60	10.60	-0.47%	236,410
Mar 5, 2026	10.63	10.67	10.56	10.65	10.65	0.95%	70,323
Mar 4, 2026	10.66	10.66	10.49	10.55	10.55	-0.47%	910,667
Mar 3, 2026	10.76	10.77	10.43	10.60	10.60	-1.40%	844,525
Mar 2, 2026	10.78	10.81	10.73	10.75	10.75	-0.28%	124,256
Feb 27, 2026	10.75	10.78	10.72	10.78	10.78	0.37%	174,754
Feb 26, 2026	10.75	10.79	10.70	10.74	10.74	0.09%	125,836
Feb 25, 2026	10.78	10.80	10.70	10.73	10.73	-0.37%	211,413
Feb 24, 2026	10.79	10.79	10.70	10.77	10.77	-0.28%	242,684
Feb 23, 2026	10.80	10.80	10.66	10.80	10.80	0.19%	181,658
Feb 20, 2026	10.81	10.81	10.67	10.78	10.78	-0.83%	181,845
Feb 19, 2026	10.91	10.91	10.82	10.87	10.76	-0.09%	219,933
Feb 18, 2026	10.91	10.97	10.85	10.88	10.77	-0.18%	80,757
Feb 13, 2026	10.98	10.98	10.85	10.90	10.79	-0.09%	300,218
Feb 12, 2026	10.93	10.93	10.88	10.91	10.80	-	50,393
Feb 11, 2026	10.90	10.95	10.82	10.91	10.80	0.09%	86,620
Feb 10, 2026	10.73	10.92	10.58	10.90	10.79	1.77%	1,048,856
Feb 9, 2026	10.80	10.80	10.54	10.71	10.60	-0.74%	398,463
Feb 6, 2026	10.87	10.87	10.78	10.79	10.68	-0.55%	171,172
Feb 5, 2026	10.90	10.90	10.85	10.85	10.74	-0.46%	442,694
Feb 4, 2026	10.98	10.99	10.86	10.90	10.79	-0.82%	129,063
Feb 3, 2026	10.99	10.99	10.85	10.99	10.88	-	1,047,628
Feb 2, 2026	10.99	11.00	10.96	10.99	10.88	-0.18%	83,488
Jan 30, 2026	11.00	11.01	10.95	11.01	10.90	0.27%	87,274
Jan 29, 2026	11.01	11.02	10.94	10.98	10.87	-0.27%	11,086,240
Jan 28, 2026	11.00	11.03	10.98	11.01	10.90	0.09%	11,031,190
Jan 27, 2026	11.00	11.02	10.97	11.00	10.89	-0.18%	105,339
Jan 26, 2026	11.04	11.04	10.97	11.02	10.91	-0.09%	117,028
Jan 23, 2026	10.97	11.03	10.91	11.03	10.92	0.55%	91,495
Jan 22, 2026	10.92	10.98	10.92	10.97	10.86	0.46%	59,893
Jan 21, 2026	10.89	10.92	10.82	10.92	10.81	0.28%	60,077
Jan 20, 2026	10.90	10.90	10.81	10.89	10.78	-1.09%	131,386
Jan 19, 2026	11.05	11.07	10.95	11.01	10.79	-0.36%	242,668
Jan 16, 2026	11.02	11.06	10.98	11.05	10.83	0.27%	165,802
Jan 15, 2026	11.04	11.07	10.98	11.02	10.80	-0.18%	160,622
Jan 14, 2026	11.04	11.04	10.97	11.04	10.82	-	837,674
Jan 13, 2026	11.04	11.04	11.00	11.04	10.82	-	67,462
Jan 12, 2026	10.95	11.05	10.95	11.04	10.82	0.82%	109,932
Jan 9, 2026	11.00	11.06	10.89	10.95	10.73	-0.18%	157,656
Jan 8, 2026	10.99	11.00	10.91	10.97	10.75	-	890,386
Jan 7, 2026	11.02	11.02	10.90	10.97	10.75	-0.09%	1,412,569
Jan 6, 2026	11.04	11.04	10.95	10.98	10.76	-0.09%	221,469
Jan 5, 2026	11.05	11.05	10.98	10.99	10.77	-0.09%	89,063
Jan 2, 2026	11.07	11.08	10.96	11.00	10.78	-0.72%	72,976
Dec 30, 2025	11.04	11.10	10.89	11.08	10.86	0.36%	103,927
Dec 29, 2025	11.04	11.05	10.88	11.04	10.82	-0.36%	136,002
Dec 26, 2025	11.10	11.10	10.85	11.08	10.86	0.64%	161,435
Dec 23, 2025	11.05	11.08	10.95	11.01	10.79	-0.36%	519,135
Dec 22, 2025	11.01	11.05	10.84	11.05	10.83	0.91%	114,925