BVMF:CVCB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.01	2.07	2.01	2.04	2.04	2.51%	10,168,400
Aug 21, 2025	2.01	2.04	1.98	1.99	1.99	-0.50%	7,024,000
Aug 20, 2025	2.03	2.03	1.98	2.00	2.00	-0.50%	9,177,800
Aug 19, 2025	2.09	2.09	2.00	2.01	2.01	-4.29%	13,602,300
Aug 18, 2025	2.05	2.22	2.04	2.10	2.10	3.45%	21,686,200
Aug 15, 2025	2.03	2.05	1.98	2.03	2.03	0.50%	13,495,200
Aug 14, 2025	2.07	2.09	2.02	2.02	2.02	-2.42%	13,424,600
Aug 13, 2025	2.25	2.25	1.96	2.07	2.07	-10.78%	44,003,300
Aug 12, 2025	2.28	2.34	2.28	2.32	2.32	2.20%	9,358,400
Aug 11, 2025	2.30	2.33	2.25	2.27	2.27	-1.30%	9,991,700
Aug 8, 2025	2.35	2.37	2.27	2.30	2.30	-2.54%	8,124,900
Aug 7, 2025	2.38	2.38	2.32	2.36	2.36	-	7,279,300
Aug 6, 2025	2.37	2.41	2.34	2.36	2.36	-	7,403,900
Aug 5, 2025	2.34	2.37	2.32	2.36	2.36	0.85%	5,566,500
Aug 4, 2025	2.38	2.39	2.32	2.34	2.34	-0.43%	5,942,500
Aug 1, 2025	2.39	2.42	2.32	2.35	2.35	-0.42%	8,016,200
Jul 31, 2025	2.35	2.39	2.33	2.36	2.36	-1.26%	5,377,000
Jul 30, 2025	2.32	2.43	2.30	2.39	2.39	3.02%	8,706,800
Jul 29, 2025	2.34	2.36	2.32	2.32	2.32	-0.85%	5,435,200
Jul 28, 2025	2.43	2.45	2.33	2.34	2.34	-3.31%	8,241,700
Jul 25, 2025	2.40	2.45	2.38	2.42	2.42	0.83%	6,262,100
Jul 24, 2025	2.43	2.43	2.36	2.40	2.40	-1.23%	5,695,400
Jul 23, 2025	2.33	2.45	2.32	2.43	2.43	4.74%	11,198,100
Jul 22, 2025	2.30	2.41	2.30	2.32	2.32	0.43%	8,871,000
Jul 21, 2025	2.41	2.45	2.29	2.31	2.31	-3.35%	11,921,500
Jul 18, 2025	2.45	2.49	2.39	2.39	2.39	-4.40%	9,998,000
Jul 17, 2025	2.53	2.53	2.45	2.50	2.50	0.40%	7,981,200
Jul 16, 2025	2.44	2.49	2.40	2.49	2.49	2.05%	9,066,800
Jul 15, 2025	2.32	2.45	2.32	2.44	2.44	6.55%	13,949,600
Jul 14, 2025	2.34	2.38	2.28	2.29	2.29	-2.14%	12,716,800
Jul 11, 2025	2.28	2.39	2.21	2.34	2.34	1.74%	14,293,600
Jul 10, 2025	2.30	2.32	2.22	2.30	2.30	-1.29%	10,749,000
Jul 9, 2025	2.45	2.46	2.32	2.33	2.33	-4.51%	8,170,600
Jul 8, 2025	2.50	2.51	2.43	2.44	2.44	-2.01%	6,450,800
Jul 7, 2025	2.49	2.52	2.47	2.49	2.49	-	4,641,300
Jul 4, 2025	2.48	2.56	2.44	2.49	2.49	-	8,494,300
Jul 3, 2025	2.39	2.52	2.39	2.49	2.49	4.18%	10,071,200
Jul 2, 2025	2.42	2.47	2.37	2.39	2.39	-2.05%	8,202,900
Jul 1, 2025	2.41	2.48	2.35	2.44	2.44	1.67%	10,458,500
Jun 30, 2025	2.35	2.42	2.33	2.40	2.40	2.13%	6,951,500
Jun 27, 2025	2.35	2.38	2.32	2.35	2.35	-0.84%	8,067,900
Jun 26, 2025	2.38	2.39	2.34	2.37	2.37	1.28%	8,667,500
Jun 25, 2025	2.36	2.40	2.33	2.34	2.34	-2.50%	9,810,800
Jun 24, 2025	2.30	2.52	2.30	2.40	2.40	4.80%	22,339,600
Jun 23, 2025	2.28	2.29	2.24	2.29	2.29	-	9,186,800
Jun 20, 2025	2.30	2.31	2.25	2.29	2.29	-0.87%	10,789,100
Jun 18, 2025	2.31	2.34	2.29	2.31	2.31	-0.86%	10,164,400
Jun 17, 2025	2.36	2.38	2.30	2.33	2.33	-1.27%	11,038,100
Jun 16, 2025	2.33	2.39	2.33	2.36	2.36	2.16%	12,746,500
Jun 13, 2025	2.50	2.50	2.30	2.31	2.31	-8.33%	18,714,000