BVMF:CVSH34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	49.81	50.05	49.77	50.05	-	-0.32%	2
Jun 8, 2026	49.35	50.39	49.35	50.21	50.21	1.50%	5,665
Jun 5, 2026	48.50	49.47	48.50	49.47	49.47	6.62%	2,535
Jun 3, 2026	47.00	47.43	46.40	46.40	46.40	2.52%	2,061
Jun 2, 2026	45.26	45.26	45.26	45.26	45.26	-0.70%	7
Jun 1, 2026	46.66	46.66	45.51	45.58	45.58	-2.31%	55
May 28, 2026	47.49	47.49	46.66	46.66	46.66	-0.74%	26
May 22, 2026	46.86	47.01	46.70	47.01	47.01	1.10%	72
May 21, 2026	46.50	46.50	46.50	46.50	46.50	-2.58%	9
May 19, 2026	47.73	47.73	47.73	47.73	47.73	-0.56%	15
May 18, 2026	48.10	48.10	47.78	48.00	48.00	-1.30%	2,435
May 14, 2026	48.46	48.84	48.44	48.63	48.63	0.35%	3,239
May 13, 2026	47.96	48.46	47.96	48.46	48.46	5.35%	438
May 12, 2026	45.68	46.00	45.68	46.00	46.00	1.21%	46
May 11, 2026	44.51	45.45	44.48	45.45	45.45	2.46%	416
May 8, 2026	43.84	44.36	43.84	44.36	44.36	3.38%	353
May 7, 2026	42.70	42.91	42.70	42.91	42.91	1.01%	397
May 6, 2026	41.20	43.17	41.20	42.48	42.48	7.11%	629
May 5, 2026	40.28	40.28	39.64	39.66	39.66	-3.17%	1,002
May 4, 2026	41.00	41.00	40.96	40.96	40.96	-0.58%	708
Apr 30, 2026	41.47	41.47	41.20	41.20	41.20	0.37%	515
Apr 29, 2026	41.07	41.07	41.05	41.05	41.05	1.38%	502
Apr 28, 2026	40.01	40.49	40.01	40.49	40.49	4.54%	309
Apr 27, 2026	38.72	38.73	38.72	38.73	38.73	0.16%	120
Apr 24, 2026	38.98	38.98	38.67	38.67	38.67	-2.35%	220
Apr 23, 2026	41.21	41.21	39.60	39.60	39.60	3.94%	644
Apr 20, 2026	38.10	38.32	38.10	38.32	38.10	0.90%	2
Apr 17, 2026	38.49	38.89	37.98	37.98	37.76	1.23%	658
Apr 15, 2026	37.68	37.68	37.50	37.52	37.30	-3.77%	2,944
Apr 14, 2026	38.99	38.99	38.99	38.99	38.76	-	100
Apr 13, 2026	39.13	39.13	38.99	38.99	38.76	-1.61%	2,281
Apr 10, 2026	39.66	39.66	39.63	39.63	39.40	-0.73%	11
Apr 9, 2026	40.06	40.08	39.90	39.92	39.69	-0.50%	153
Apr 8, 2026	40.19	40.19	40.04	40.12	39.89	0.27%	11
Apr 7, 2026	39.80	40.60	39.24	40.01	39.78	5.62%	2,048
Apr 2, 2026	37.88	37.88	37.88	37.88	37.66	2.24%	13
Apr 1, 2026	37.05	37.05	37.05	37.05	36.84	-	6
Mar 31, 2026	37.05	37.05	37.05	37.05	36.84	0.73%	100
Mar 30, 2026	36.78	36.78	36.78	36.78	36.57	-0.86%	10
Mar 27, 2026	37.20	37.33	37.10	37.10	36.89	-0.40%	2,462
Mar 26, 2026	37.70	37.70	37.25	37.25	37.03	-0.75%	15,855
Mar 25, 2026	37.53	37.53	37.53	37.53	37.31	-2.19%	10
Mar 24, 2026	37.10	38.40	37.10	38.37	38.15	2.79%	2,125
Mar 23, 2026	37.85	37.85	37.09	37.33	37.11	-0.72%	5,153
Mar 20, 2026	37.14	38.00	37.14	37.60	37.38	0.19%	228,466
Mar 19, 2026	38.71	38.71	37.53	37.53	37.31	-2.42%	230
Mar 18, 2026	38.45	38.46	38.36	38.46	38.24	-1.81%	3,063
Mar 17, 2026	39.34	39.34	38.91	39.17	38.94	-1.21%	102
Mar 16, 2026	40.50	40.50	39.65	39.65	39.42	-2.36%	25
Mar 13, 2026	40.60	40.61	40.60	40.61	40.38	2.01%	47