BVMF:CYRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	29.20	29.82	28.96	29.55	29.55	1.76%	4,242,800
Dec 22, 2025	29.68	29.80	28.95	29.04	29.04	-2.45%	4,335,000
Dec 19, 2025	30.50	30.57	29.62	29.77	29.77	-2.39%	5,699,900
Dec 18, 2025	30.95	30.95	30.10	30.50	30.50	-1.61%	6,152,500
Dec 17, 2025	31.20	31.20	30.16	31.00	31.00	-1.49%	10,984,000
Dec 16, 2025	32.80	32.86	31.35	31.47	31.47	-4.78%	7,201,900
Dec 15, 2025	33.58	33.61	32.97	33.05	33.05	-0.27%	3,313,400
Dec 12, 2025	33.00	33.80	33.00	33.14	33.14	0.88%	4,015,200
Dec 11, 2025	32.50	33.00	32.30	32.85	32.85	0.95%	3,466,200
Dec 10, 2025	32.20	32.65	31.99	32.54	32.54	-7.08%	6,751,800
Dec 9, 2025	35.60	35.87	34.60	35.02	32.29	-2.56%	10,920,300
Dec 8, 2025	35.50	36.13	34.93	35.94	33.14	4.17%	13,868,500
Dec 5, 2025	39.06	39.06	34.36	34.50	31.81	-9.90%	16,833,200
Dec 4, 2025	37.09	38.29	36.76	38.29	35.31	4.05%	8,102,700
Dec 3, 2025	36.93	37.12	36.54	36.80	33.93	-0.05%	4,602,500
Dec 2, 2025	36.07	36.83	35.91	36.82	33.95	2.42%	5,292,000
Dec 1, 2025	35.72	36.11	35.14	35.95	33.15	0.62%	3,245,100
Nov 28, 2025	34.89	35.97	34.69	35.73	32.94	2.76%	6,491,900
Nov 27, 2025	34.96	35.08	34.44	34.77	32.06	-0.60%	3,247,100
Nov 26, 2025	34.67	35.22	34.67	34.98	32.25	0.92%	6,147,000
Nov 25, 2025	34.56	34.93	34.23	34.66	31.96	0.43%	2,682,500
Nov 24, 2025	34.14	34.65	33.86	34.51	31.82	1.20%	2,545,800
Nov 21, 2025	34.15	34.35	33.77	34.10	31.44	-0.18%	2,138,000
Nov 19, 2025	34.44	34.47	34.10	34.16	31.50	-1.10%	3,033,900
Nov 18, 2025	33.89	34.66	33.54	34.54	31.85	0.70%	3,766,700
Nov 17, 2025	35.30	35.32	34.15	34.30	31.63	-2.70%	3,734,800
Nov 14, 2025	34.08	35.25	33.71	35.25	32.50	3.86%	4,617,000
Nov 13, 2025	34.44	34.70	33.80	33.94	31.29	-1.48%	3,672,300
Nov 12, 2025	34.65	34.98	34.30	34.45	31.76	-0.55%	4,187,100
Nov 11, 2025	33.67	34.85	33.59	34.64	31.94	3.87%	5,983,400
Nov 10, 2025	33.80	34.28	33.22	33.35	30.75	0.06%	8,357,100
Nov 7, 2025	32.08	33.64	31.93	33.33	30.73	3.86%	9,097,100
Nov 6, 2025	31.74	32.16	31.48	32.09	29.59	1.33%	4,396,000
Nov 5, 2025	31.10	31.76	30.83	31.67	29.20	2.33%	4,792,200
Nov 4, 2025	30.63	30.95	30.35	30.95	28.54	1.11%	2,470,500
Nov 3, 2025	30.63	30.77	30.38	30.61	28.22	0.46%	2,009,100
Oct 31, 2025	30.29	30.54	30.12	30.47	28.09	1.13%	4,554,200
Oct 30, 2025	29.65	30.36	29.43	30.13	27.78	0.60%	1,947,900
Oct 29, 2025	30.09	30.32	29.74	29.95	27.62	-0.60%	4,453,800
Oct 28, 2025	30.25	30.25	29.71	30.13	27.78	-0.26%	3,078,200
Oct 27, 2025	30.37	30.74	29.96	30.21	27.86	0.27%	3,086,300
Oct 24, 2025	30.18	30.37	29.94	30.13	27.78	0.60%	2,354,600
Oct 23, 2025	29.98	30.13	29.80	29.95	27.62	0.60%	1,698,000
Oct 22, 2025	29.86	29.89	29.47	29.77	27.45	0.07%	1,963,700
Oct 21, 2025	29.57	29.87	29.17	29.75	27.43	0.34%	2,554,500
Oct 20, 2025	29.00	29.90	28.97	29.65	27.34	3.06%	3,749,400
Oct 17, 2025	28.57	28.77	28.15	28.77	26.53	-0.21%	7,203,600
Oct 16, 2025	28.71	29.23	28.71	28.83	26.58	-0.69%	2,533,900
Oct 15, 2025	28.51	29.11	28.44	29.03	26.77	0.73%	5,049,200
Oct 14, 2025	28.96	28.96	28.50	28.82	26.57	-0.52%	3,457,800