BVMF:CVCB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.07	2.07	1.96	1.98	1.98	-4.81%	14,682,600
Mar 26, 2026	2.17	2.17	2.07	2.08	2.08	-4.15%	16,724,400
Mar 25, 2026	2.12	2.21	2.12	2.17	2.17	2.36%	13,374,500
Mar 24, 2026	2.11	2.12	2.03	2.12	2.12	-	12,424,300
Mar 23, 2026	1.99	2.16	1.99	2.12	2.12	7.07%	24,569,400
Mar 20, 2026	1.92	1.98	1.83	1.98	1.98	3.13%	23,232,900
Mar 19, 2026	1.92	1.97	1.84	1.92	1.92	-0.52%	15,625,600
Mar 18, 2026	1.94	1.97	1.92	1.93	1.93	-0.52%	6,170,600
Mar 17, 2026	1.97	1.99	1.93	1.94	1.94	-0.51%	7,789,800
Mar 16, 2026	1.96	1.98	1.92	1.95	1.95	3.17%	6,695,300
Mar 13, 2026	1.93	1.99	1.89	1.89	1.89	-1.56%	9,003,000
Mar 12, 2026	2.05	2.06	1.91	1.92	1.92	-7.69%	18,742,200
Mar 11, 2026	2.05	2.11	2.03	2.08	2.08	0.48%	4,929,700
Mar 10, 2026	2.02	2.12	2.00	2.07	2.07	3.50%	9,650,800
Mar 9, 2026	2.01	2.03	1.95	2.00	2.00	-1.96%	9,887,400
Mar 6, 2026	2.07	2.11	2.02	2.04	2.04	-1.45%	6,964,600
Mar 5, 2026	2.15	2.15	2.07	2.07	2.07	-3.72%	9,386,300
Mar 4, 2026	2.13	2.17	2.09	2.15	2.15	2.38%	16,053,200
Mar 3, 2026	2.15	2.15	2.04	2.10	2.10	-5.83%	22,493,100
Mar 2, 2026	2.24	2.27	2.19	2.23	2.23	-3.04%	19,000,900
Feb 27, 2026	2.28	2.34	2.25	2.30	2.30	-	15,767,400
Feb 26, 2026	2.26	2.31	2.25	2.30	2.30	2.22%	10,204,600
Feb 25, 2026	2.38	2.39	2.22	2.25	2.25	-5.06%	34,981,900
Feb 24, 2026	2.42	2.46	2.33	2.37	2.37	-2.47%	18,027,900
Feb 23, 2026	2.43	2.46	2.39	2.43	2.43	-0.41%	19,874,900
Feb 20, 2026	2.33	2.47	2.32	2.44	2.44	3.39%	22,016,400
Feb 19, 2026	2.34	2.39	2.29	2.36	2.36	1.29%	11,500,800
Feb 18, 2026	2.48	2.48	2.32	2.33	2.33	-3.72%	16,746,200
Feb 13, 2026	2.56	2.75	2.42	2.42	2.42	-5.47%	65,528,000
Feb 12, 2026	2.73	2.75	2.49	2.56	2.56	-5.88%	34,835,500
Feb 11, 2026	2.53	2.73	2.50	2.72	2.72	8.80%	40,662,700
Feb 10, 2026	2.50	2.54	2.46	2.50	2.50	-0.40%	16,597,300
Feb 9, 2026	2.54	2.55	2.44	2.51	2.51	-	21,925,600
Feb 6, 2026	2.55	2.58	2.44	2.51	2.51	-1.57%	25,185,600
Feb 5, 2026	2.57	2.65	2.45	2.55	2.55	-1.16%	26,197,500
Feb 4, 2026	2.50	2.58	2.45	2.58	2.58	1.18%	28,213,400
Feb 3, 2026	2.52	2.57	2.44	2.55	2.55	2.41%	44,222,300
Feb 2, 2026	2.59	2.59	2.44	2.49	2.49	-4.96%	33,569,900
Jan 30, 2026	2.26	2.63	2.26	2.62	2.62	17.49%	80,845,400
Jan 29, 2026	2.66	2.67	2.18	2.23	2.23	-15.53%	48,617,900
Jan 28, 2026	2.66	2.75	2.57	2.64	2.64	-0.38%	26,738,200
Jan 27, 2026	2.52	2.70	2.50	2.65	2.65	5.58%	26,746,000
Jan 26, 2026	2.43	2.53	2.35	2.51	2.51	3.72%	29,638,000
Jan 23, 2026	2.40	2.46	2.25	2.42	2.42	1.68%	36,029,000
Jan 22, 2026	2.39	2.53	2.33	2.38	2.38	-0.83%	26,977,500
Jan 21, 2026	2.40	2.45	2.17	2.40	2.40	0.42%	35,002,900
Jan 20, 2026	2.52	2.64	2.39	2.39	2.39	-4.78%	38,347,700
Jan 19, 2026	2.43	2.65	2.39	2.51	2.51	4.15%	40,969,300
Jan 16, 2026	2.68	2.79	2.03	2.41	2.41	-10.74%	80,081,200
Jan 15, 2026	2.63	2.70	2.54	2.70	2.70	2.27%	24,942,300