BVMF:CVCB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.21	1.27	1.21	1.26	1.26	3.28%	9,813,300
Jun 19, 2026	1.23	1.25	1.20	1.22	1.22	-1.61%	9,560,300
Jun 18, 2026	1.32	1.33	1.23	1.24	1.24	-5.34%	10,209,400
Jun 17, 2026	1.37	1.38	1.30	1.31	1.31	-2.96%	7,120,100
Jun 16, 2026	1.39	1.39	1.34	1.35	1.35	-2.17%	3,829,400
Jun 15, 2026	1.46	1.49	1.37	1.38	1.38	-0.72%	10,373,200
Jun 12, 2026	1.32	1.41	1.27	1.39	1.39	5.30%	21,092,700
Jun 11, 2026	1.42	1.43	1.30	1.32	1.32	-7.04%	21,356,300
Jun 10, 2026	1.42	1.44	1.40	1.42	1.42	-	7,412,600
Jun 9, 2026	1.43	1.48	1.40	1.42	1.42	-	9,717,000
Jun 8, 2026	1.43	1.45	1.39	1.42	1.42	-2.07%	9,129,000
Jun 5, 2026	1.48	1.51	1.44	1.45	1.45	-2.03%	8,068,900
Jun 3, 2026	1.51	1.53	1.45	1.48	1.48	-3.90%	6,536,800
Jun 2, 2026	1.57	1.57	1.49	1.54	1.54	-0.65%	11,899,900
Jun 1, 2026	1.51	1.60	1.46	1.55	1.55	3.33%	18,642,600
May 29, 2026	1.51	1.59	1.41	1.50	1.50	-6.25%	33,665,500
May 28, 2026	1.69	1.70	1.60	1.60	1.60	-5.33%	10,608,200
May 27, 2026	1.74	1.77	1.68	1.69	1.69	-1.74%	8,641,500
May 26, 2026	1.78	1.78	1.72	1.72	1.72	-3.37%	6,489,800
May 25, 2026	1.79	1.81	1.77	1.78	1.78	0.56%	8,765,600
May 22, 2026	1.77	1.79	1.71	1.77	1.77	-0.56%	10,296,300
May 21, 2026	1.80	1.81	1.76	1.78	1.78	-1.11%	11,686,100
May 20, 2026	1.79	1.87	1.77	1.80	1.80	1.12%	14,573,200
May 19, 2026	1.79	1.80	1.75	1.78	1.78	-1.66%	6,255,300
May 18, 2026	1.80	1.86	1.77	1.81	1.81	-	9,546,400
May 15, 2026	1.82	1.84	1.77	1.81	1.81	-4.23%	20,995,400
May 14, 2026	2.04	2.07	1.76	1.89	1.89	-11.27%	51,895,700
May 13, 2026	2.17	2.17	2.10	2.13	2.13	-1.84%	9,369,700
May 12, 2026	2.15	2.21	2.12	2.17	2.17	-	9,380,500
May 11, 2026	2.19	2.24	2.14	2.17	2.17	-1.81%	8,864,300
May 8, 2026	2.51	2.55	2.21	2.21	2.21	-11.60%	21,481,000
May 7, 2026	2.44	2.57	2.43	2.50	2.50	1.21%	15,505,000
May 6, 2026	2.44	2.57	2.44	2.47	2.47	1.23%	16,574,400
May 5, 2026	2.34	2.48	2.30	2.44	2.44	2.52%	33,395,800
May 4, 2026	2.20	2.39	2.14	2.38	2.38	23.32%	77,880,100
Apr 30, 2026	1.96	1.97	1.91	1.93	1.93	-	14,446,300
Apr 29, 2026	1.96	1.98	1.91	1.93	1.93	-2.03%	10,502,100
Apr 28, 2026	1.97	1.98	1.93	1.97	1.97	-0.51%	7,213,800
Apr 27, 2026	2.00	2.05	1.97	1.98	1.98	-1.00%	7,270,000
Apr 24, 2026	2.04	2.04	1.98	2.00	2.00	-1.48%	6,212,800
Apr 23, 2026	2.12	2.12	2.00	2.03	2.03	-4.25%	14,077,700
Apr 22, 2026	2.11	2.13	2.08	2.12	2.12	-0.47%	9,524,300
Apr 20, 2026	2.10	2.17	2.07	2.13	2.13	-	14,229,800
Apr 17, 2026	1.99	2.13	1.98	2.13	2.13	8.67%	33,813,500
Apr 16, 2026	2.03	2.04	1.95	1.96	1.96	-2.49%	17,079,300
Apr 15, 2026	1.96	2.03	1.94	2.01	2.01	2.03%	17,171,100
Apr 14, 2026	2.02	2.05	1.92	1.97	1.97	-	17,202,000
Apr 13, 2026	1.87	2.00	1.86	1.97	1.97	4.23%	17,742,500
Apr 10, 2026	1.89	1.92	1.87	1.89	1.89	-	14,154,200
Apr 9, 2026	1.92	1.94	1.88	1.89	1.89	-1.05%	14,768,100