BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.62	56.21	55.00	55.11	-	-1.25%	687,600
Mar 26, 2026	55.95	56.12	54.73	55.81	55.81	-1.40%	2,775,000
Mar 25, 2026	55.00	58.57	54.81	56.60	56.60	3.44%	4,672,100
Mar 24, 2026	54.41	54.72	53.05	54.72	54.72	-0.62%	1,856,700
Mar 23, 2026	54.00	55.94	54.00	55.06	54.59	3.01%	2,854,600
Mar 20, 2026	55.37	55.60	53.40	53.45	53.00	-3.42%	7,196,400
Mar 19, 2026	53.02	55.66	53.02	55.34	54.87	2.10%	2,980,200
Mar 18, 2026	54.68	55.19	54.17	54.20	53.74	-0.68%	3,108,000
Mar 17, 2026	53.32	55.37	53.26	54.57	54.11	2.34%	3,921,000
Mar 16, 2026	52.61	53.68	51.97	53.32	52.87	2.40%	3,178,000
Mar 13, 2026	52.38	53.31	51.64	52.07	51.63	0.12%	2,147,700
Mar 12, 2026	52.68	52.77	51.75	52.01	51.57	-2.62%	2,057,400
Mar 11, 2026	53.25	54.52	52.93	53.41	52.96	-0.48%	1,782,800
Mar 10, 2026	53.49	54.29	53.00	53.67	53.21	1.00%	2,444,600
Mar 9, 2026	52.42	53.41	51.54	53.14	52.69	1.86%	4,167,600
Mar 6, 2026	52.70	53.06	51.69	52.17	51.72	-1.45%	2,039,900
Mar 5, 2026	53.79	54.70	52.71	52.94	52.49	-2.88%	2,447,000
Mar 4, 2026	54.01	54.93	53.37	54.51	54.04	1.43%	2,023,100
Mar 3, 2026	54.23	54.23	52.59	53.74	53.28	-2.89%	3,794,900
Mar 2, 2026	54.23	55.34	53.60	55.34	54.87	1.17%	2,409,900
Feb 27, 2026	55.23	55.30	54.00	54.70	54.23	-1.69%	3,330,200
Feb 26, 2026	57.50	57.74	54.32	55.64	55.16	-2.68%	5,154,700
Feb 25, 2026	57.27	58.23	56.60	57.17	56.68	-0.09%	2,701,500
Feb 24, 2026	58.92	59.33	56.78	57.22	56.73	-2.84%	4,465,500
Feb 23, 2026	58.55	58.94	57.94	58.89	58.39	0.32%	2,103,200
Feb 20, 2026	57.73	58.77	56.89	58.70	58.20	0.95%	2,687,000
Feb 19, 2026	57.01	58.33	56.82	58.15	57.65	2.09%	5,059,100
Feb 18, 2026	55.82	57.57	55.82	56.96	56.47	2.06%	2,707,600
Feb 13, 2026	56.40	56.40	54.11	55.81	55.33	-1.15%	3,059,600
Feb 12, 2026	57.06	58.05	56.08	56.46	55.98	-1.19%	2,300,600
Feb 11, 2026	56.00	57.93	55.77	57.14	56.65	2.46%	4,149,300
Feb 10, 2026	55.31	55.90	54.84	55.77	55.29	0.70%	2,086,100
Feb 9, 2026	53.50	55.55	53.29	55.38	54.91	2.84%	1,914,900
Feb 6, 2026	53.85	54.30	53.38	53.85	53.39	0.13%	1,197,200
Feb 5, 2026	53.47	54.94	53.29	53.78	53.32	0.58%	2,688,400
Feb 4, 2026	54.45	54.88	52.60	53.47	53.01	-1.89%	2,841,900
Feb 3, 2026	53.00	54.79	52.38	54.50	54.03	4.05%	4,081,500
Feb 2, 2026	52.40	53.75	50.99	52.38	51.93	2.40%	3,983,600
Jan 30, 2026	50.46	51.85	50.40	51.15	50.71	1.39%	3,213,500
Jan 29, 2026	51.69	51.98	49.17	50.45	50.02	-1.75%	4,094,000
Jan 28, 2026	51.19	52.50	50.23	51.35	50.91	0.65%	3,360,200
Jan 27, 2026	50.43	52.00	50.43	51.02	50.58	1.80%	2,311,100
Jan 26, 2026	49.15	50.49	49.04	50.12	49.69	2.20%	3,402,300
Jan 23, 2026	48.21	49.41	45.50	49.04	48.62	1.70%	6,258,800
Jan 22, 2026	46.89	48.60	46.89	48.22	47.81	2.84%	3,216,200
Jan 21, 2026	45.84	47.09	45.72	46.89	46.49	3.03%	3,028,700
Jan 20, 2026	44.98	45.73	44.70	45.51	45.12	1.11%	3,821,900
Jan 19, 2026	45.44	45.60	44.70	45.01	44.63	-0.53%	1,220,400
Jan 16, 2026	44.01	45.34	43.93	45.25	44.86	2.51%	5,170,900
Jan 15, 2026	44.48	44.85	44.00	44.14	43.76	-0.23%	2,679,600