BVMF:CRPG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.15	18.15	18.15	18.15	-	-	200
Mar 26, 2026	17.95	18.16	17.95	18.15	18.15	1.11%	1,300
Mar 25, 2026	17.98	18.15	17.87	17.95	17.95	0.84%	2,600
Mar 24, 2026	17.80	17.80	17.80	17.80	17.80	-	1,000
Mar 23, 2026	17.88	17.88	17.60	17.80	17.80	-	400
Mar 20, 2026	17.75	17.80	17.50	17.80	17.80	1.77%	1,000
Mar 19, 2026	16.62	17.49	16.62	17.49	17.49	1.10%	1,400
Mar 18, 2026	17.00	17.30	17.00	17.30	17.30	1.76%	600
Mar 17, 2026	17.36	17.54	17.00	17.00	17.00	-2.07%	1,200
Mar 16, 2026	17.69	17.69	17.36	17.36	17.36	-2.25%	1,100
Mar 13, 2026	18.08	18.08	17.76	17.76	17.76	-1.50%	600
Mar 12, 2026	18.02	18.03	18.02	18.03	18.03	0.39%	200
Mar 11, 2026	17.77	17.99	17.65	17.96	17.96	1.07%	1,000
Mar 10, 2026	17.70	17.77	17.33	17.77	17.77	0.17%	3,500
Mar 9, 2026	17.98	17.98	17.50	17.74	17.74	-0.89%	1,700
Mar 6, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%	100
Mar 5, 2026	18.01	18.23	18.00	18.00	18.00	-2.07%	300
Mar 4, 2026	17.98	18.47	17.20	18.38	18.38	5.63%	4,300
Mar 3, 2026	17.65	17.65	17.34	17.40	17.40	-1.97%	2,500
Mar 2, 2026	18.01	18.39	17.75	17.75	17.75	-3.53%	2,900
Feb 27, 2026	18.60	18.80	18.40	18.40	18.40	-2.85%	3,800
Feb 26, 2026	19.32	19.32	18.75	18.94	18.94	-0.84%	800
Feb 25, 2026	19.72	19.72	19.10	19.10	19.10	-4.79%	1,700
Feb 24, 2026	20.28	20.28	20.06	20.06	20.06	0.35%	200
Feb 23, 2026	20.00	20.18	19.55	19.99	19.99	-1.53%	3,000
Feb 20, 2026	19.85	20.30	19.85	20.30	20.30	-	2,900
Feb 19, 2026	20.20	20.30	20.00	20.30	20.30	2.01%	3,300
Feb 18, 2026	19.47	19.90	19.47	19.90	19.90	2.63%	900
Feb 13, 2026	19.25	19.47	19.02	19.39	19.39	-1.22%	2,400
Feb 12, 2026	20.38	20.38	19.01	19.63	19.63	-1.85%	3,000
Feb 11, 2026	19.85	20.00	19.52	20.00	20.00	1.06%	1,500
Feb 10, 2026	19.85	19.85	19.54	19.79	19.79	-0.35%	800
Feb 9, 2026	19.49	19.87	19.36	19.86	19.86	2.95%	2,600
Feb 5, 2026	19.19	19.29	18.76	19.29	19.29	1.47%	600
Feb 4, 2026	19.62	19.62	19.01	19.01	19.01	-3.50%	600
Feb 3, 2026	19.47	19.90	19.25	19.70	19.70	4.12%	4,100
Feb 2, 2026	19.01	19.94	18.51	18.92	18.92	-3.02%	2,300
Jan 30, 2026	20.38	20.38	19.30	19.51	19.51	-3.32%	3,900
Jan 29, 2026	19.97	20.25	19.70	20.18	20.18	-1.08%	1,000
Jan 28, 2026	20.38	20.40	19.97	20.40	20.40	2.00%	700
Jan 27, 2026	20.00	20.00	19.70	20.00	20.00	0.10%	2,300
Jan 26, 2026	19.50	19.98	19.50	19.98	19.98	-0.10%	600
Jan 23, 2026	19.15	20.00	19.10	20.00	20.00	5.88%	4,800
Jan 22, 2026	19.17	19.48	18.50	18.89	18.89	-2.63%	4,700
Jan 21, 2026	18.75	19.99	18.75	19.40	19.40	3.52%	3,100
Jan 20, 2026	18.61	18.95	18.49	18.74	18.74	-1.32%	2,100
Jan 19, 2026	18.60	18.99	18.60	18.99	18.99	-1.09%	600
Jan 16, 2026	19.01	19.49	18.51	19.20	19.20	-0.52%	2,900
Jan 15, 2026	19.49	19.49	19.07	19.30	19.30	-0.77%	1,700
Jan 14, 2026	19.19	19.48	19.15	19.45	19.45	-	1,600