BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.71	54.39	53.26	54.14	-	1.52%	1,787,700
Aug 20, 2026	54.10	54.53	53.00	53.33	53.33	-2.58%	7,092,500
Aug 19, 2026	55.31	55.85	54.04	54.74	54.74	1.65%	4,690,300
Aug 18, 2026	54.52	54.89	53.85	53.85	53.85	-1.70%	3,408,500
Aug 17, 2026	55.62	56.67	54.32	54.78	54.78	-1.85%	5,932,600
Aug 14, 2026	55.62	56.39	54.55	55.81	55.81	-0.69%	7,254,100
Aug 13, 2026	57.80	57.92	55.60	56.20	56.20	-3.82%	8,102,000
Aug 12, 2026	58.00	59.00	57.31	58.43	58.43	0.92%	6,400,300
Aug 11, 2026	60.32	60.34	57.01	57.90	57.90	-4.41%	6,920,800
Aug 10, 2026	61.94	61.95	59.98	60.57	60.57	-2.21%	3,370,700
Aug 7, 2026	63.62	63.62	61.42	61.94	61.94	-2.23%	2,220,100
Aug 6, 2026	63.19	63.85	63.00	63.35	63.35	-0.57%	1,633,200
Aug 5, 2026	64.06	64.76	63.40	63.71	63.71	-0.31%	2,848,500
Aug 4, 2026	64.72	65.39	63.57	63.91	63.91	-0.53%	2,404,200
Aug 3, 2026	64.44	65.03	63.40	64.25	64.25	0.12%	4,904,700
Jul 31, 2026	64.13	64.87	63.48	64.17	64.17	1.06%	2,950,500
Jul 30, 2026	62.18	63.50	61.99	63.50	63.50	2.72%	2,837,900
Jul 29, 2026	64.39	64.39	61.07	61.82	61.82	-3.99%	4,703,900
Jul 28, 2026	64.22	65.32	63.92	64.39	64.39	1.55%	3,699,300
Jul 27, 2026	62.52	63.64	61.62	63.41	63.41	2.32%	3,515,000
Jul 24, 2026	63.74	63.74	61.73	61.97	61.97	-3.10%	3,070,200
Jul 23, 2026	63.73	64.14	63.20	63.95	63.95	-0.08%	2,463,500
Jul 22, 2026	63.26	64.41	62.82	64.00	64.00	1.33%	2,592,800
Jul 21, 2026	63.84	64.14	62.72	63.16	63.16	-1.07%	2,632,500
Jul 20, 2026	63.55	64.18	63.31	63.84	63.84	0.44%	2,178,700
Jul 17, 2026	64.06	64.88	63.39	63.56	63.56	-0.78%	3,520,100
Jul 16, 2026	65.36	65.39	63.24	64.06	64.06	-1.99%	4,092,600
Jul 15, 2026	66.10	66.14	65.08	65.36	65.36	-1.12%	3,165,500
Jul 14, 2026	66.42	66.92	65.80	66.10	66.10	-0.26%	3,773,500
Jul 13, 2026	67.59	67.82	66.27	66.27	66.27	-1.75%	4,035,200
Jul 10, 2026	65.41	67.57	65.41	67.45	67.45	4.57%	5,500,400
Jul 9, 2026	62.85	64.54	62.60	64.50	64.50	2.71%	3,632,900
Jul 8, 2026	62.88	63.30	62.43	62.80	62.80	-0.32%	3,501,000
Jul 7, 2026	62.48	63.69	61.22	63.00	63.00	0.80%	5,320,800
Jul 6, 2026	62.11	62.86	61.65	62.50	62.50	0.63%	3,923,600
Jul 3, 2026	61.88	62.49	61.08	62.11	62.11	0.44%	3,312,500
Jul 2, 2026	61.14	61.91	60.79	61.84	61.84	1.14%	4,700,800
Jul 1, 2026	59.28	61.53	58.52	61.14	61.14	2.02%	5,374,000
Jun 30, 2026	60.53	60.53	59.31	59.93	59.93	-1.22%	3,094,500
Jun 29, 2026	60.20	60.94	59.82	60.67	60.67	0.85%	1,840,800
Jun 26, 2026	59.87	60.65	59.30	60.16	60.16	0.37%	3,328,400
Jun 25, 2026	58.47	60.84	58.42	59.94	59.94	2.85%	5,619,800
Jun 24, 2026	58.47	58.56	57.36	58.28	58.28	-0.33%	8,861,000
Jun 23, 2026	58.99	59.66	58.69	58.85	58.47	-0.79%	3,203,400
Jun 22, 2026	56.85	59.53	56.54	59.32	58.94	4.68%	7,397,700
Jun 19, 2026	57.55	58.40	56.67	56.67	56.31	-1.53%	8,235,800
Jun 18, 2026	56.75	58.59	56.39	57.55	57.18	2.49%	7,413,900
Jun 17, 2026	56.46	57.60	55.77	56.15	55.79	-0.07%	6,752,800
Jun 16, 2026	56.33	56.95	56.01	56.19	55.83	-0.69%	10,148,600
Jun 15, 2026	56.05	57.94	56.05	56.58	56.22	-1.43%	30,894,100