BVMF:CSNA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.55	7.19	6.55	7.08	-	8.09%	14,886,100
Jun 1, 2026	6.66	6.70	6.18	6.55	6.55	-2.38%	28,141,100
May 29, 2026	6.79	6.91	6.66	6.71	6.71	-1.32%	11,731,500
May 28, 2026	6.58	6.88	6.40	6.80	6.80	3.82%	15,153,000
May 27, 2026	6.84	6.87	6.50	6.55	6.55	-2.09%	12,595,900
May 26, 2026	6.64	6.82	6.61	6.69	6.69	-0.45%	9,283,300
May 25, 2026	6.76	6.83	6.60	6.72	6.72	-0.15%	6,098,000
May 22, 2026	6.31	6.74	6.26	6.73	6.73	6.15%	13,506,800
May 21, 2026	6.09	6.35	6.07	6.34	6.34	3.43%	10,279,500
May 20, 2026	5.97	6.17	5.95	6.13	6.13	3.90%	12,356,300
May 19, 2026	6.07	6.12	5.88	5.90	5.90	-4.07%	12,690,900
May 18, 2026	6.36	6.44	6.07	6.15	6.15	-4.21%	15,837,200
May 15, 2026	6.50	6.50	6.22	6.42	6.42	-3.75%	17,556,600
May 14, 2026	6.48	6.73	6.26	6.67	6.67	4.71%	13,487,400
May 13, 2026	6.60	6.62	6.36	6.37	6.37	-2.75%	10,137,800
May 12, 2026	6.64	6.65	6.46	6.55	6.55	-1.95%	6,987,600
May 11, 2026	6.62	6.75	6.57	6.68	6.68	-	6,572,800
May 8, 2026	6.65	6.88	6.65	6.68	6.68	1.52%	6,899,900
May 7, 2026	6.73	6.78	6.55	6.58	6.58	-1.79%	6,863,400
May 6, 2026	6.43	6.78	6.40	6.70	6.70	6.86%	14,614,100
May 5, 2026	6.11	6.34	6.08	6.27	6.27	3.12%	7,460,900
May 4, 2026	6.25	6.26	6.08	6.08	6.08	-2.41%	6,652,400
Apr 30, 2026	6.24	6.35	6.23	6.23	6.23	1.14%	11,182,400
Apr 29, 2026	6.37	6.41	6.16	6.16	6.16	-4.05%	9,017,700
Apr 28, 2026	6.36	6.42	6.31	6.42	6.42	0.31%	5,171,500
Apr 27, 2026	6.43	6.58	6.39	6.40	6.40	-0.47%	6,621,900
Apr 24, 2026	6.38	6.62	6.33	6.43	6.43	0.63%	7,711,500
Apr 23, 2026	6.65	6.68	6.39	6.39	6.39	-3.77%	10,073,300
Apr 22, 2026	6.75	6.79	6.64	6.64	6.64	-2.64%	11,029,700
Apr 20, 2026	6.73	6.86	6.68	6.82	6.82	0.44%	8,051,600
Apr 17, 2026	6.80	6.93	6.75	6.79	6.79	2.57%	13,917,800
Apr 16, 2026	6.72	6.92	6.61	6.62	6.62	-0.30%	20,827,700
Apr 15, 2026	6.63	6.74	6.51	6.64	6.64	-	8,717,000
Apr 14, 2026	6.59	6.82	6.56	6.64	6.64	1.84%	12,850,200
Apr 13, 2026	6.38	6.53	6.31	6.52	6.52	1.56%	9,866,500
Apr 10, 2026	6.85	6.91	6.42	6.42	6.42	-5.45%	17,300,000
Apr 9, 2026	6.68	6.86	6.60	6.79	6.79	1.04%	10,975,100
Apr 8, 2026	6.64	6.81	6.64	6.72	6.72	5.66%	15,195,900
Apr 7, 2026	6.40	6.42	6.27	6.36	6.36	-0.78%	8,714,600
Apr 6, 2026	6.52	6.54	6.39	6.41	6.41	-0.93%	5,818,100
Apr 2, 2026	6.34	6.52	6.29	6.47	6.47	-0.77%	6,971,800
Apr 1, 2026	6.45	6.58	6.39	6.52	6.52	3.00%	8,749,800
Mar 31, 2026	6.27	6.38	6.21	6.33	6.33	3.09%	12,113,800
Mar 30, 2026	6.27	6.39	6.10	6.14	6.14	-0.65%	10,701,200
Mar 27, 2026	6.44	6.47	6.17	6.18	6.18	-4.04%	10,859,300
Mar 26, 2026	6.48	6.66	6.43	6.44	6.44	-2.42%	8,756,800
Mar 25, 2026	6.68	6.69	6.51	6.60	6.60	0.46%	12,878,000
Mar 24, 2026	6.50	6.58	6.34	6.57	6.57	0.46%	13,150,900
Mar 23, 2026	6.14	6.63	6.10	6.54	6.54	9.18%	20,829,600
Mar 20, 2026	6.10	6.10	5.84	5.99	5.99	-1.64%	36,983,700