BVMF:CYRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	30.81	31.48	30.81	31.34	-	2.32%	638,100
Feb 2, 2026	30.04	30.64	29.92	30.63	30.63	2.44%	4,146,100
Jan 30, 2026	29.41	29.98	29.39	29.90	29.90	0.67%	5,428,000
Jan 29, 2026	30.06	30.55	29.15	29.70	29.70	-1.16%	7,517,000
Jan 28, 2026	29.96	30.54	29.62	30.05	30.05	0.87%	4,985,200
Jan 27, 2026	28.35	30.02	28.34	29.79	29.79	6.17%	8,576,700
Jan 26, 2026	28.17	28.30	27.60	28.06	28.06	0.14%	4,259,200
Jan 23, 2026	26.84	28.17	26.61	28.02	28.02	4.16%	7,382,300
Jan 22, 2026	26.35	27.49	26.30	26.90	26.90	1.55%	5,858,800
Jan 21, 2026	25.51	26.49	25.47	26.49	26.49	4.46%	5,667,900
Jan 20, 2026	24.39	25.39	24.38	25.36	25.36	3.01%	5,548,700
Jan 19, 2026	24.59	24.85	24.53	24.62	24.62	-0.32%	3,480,700
Jan 16, 2026	24.22	24.70	23.84	24.70	24.70	-1.00%	11,159,000
Jan 15, 2026	25.03	25.32	24.76	24.95	24.95	0.12%	5,502,400
Jan 14, 2026	25.00	25.18	24.42	24.92	24.92	0.56%	6,160,600
Jan 13, 2026	24.42	24.78	24.01	24.78	24.78	0.81%	4,358,200
Jan 12, 2026	24.79	24.83	24.26	24.58	24.58	-0.77%	4,898,300
Jan 9, 2026	24.55	25.10	24.43	24.77	24.77	1.14%	5,524,000
Jan 8, 2026	24.19	24.72	24.07	24.49	24.49	1.11%	6,051,500
Jan 7, 2026	25.07	25.07	24.09	24.22	24.22	-3.66%	7,967,500
Jan 6, 2026	25.19	26.32	25.02	25.14	25.14	-0.51%	14,231,800
Jan 5, 2026	23.98	25.35	23.79	25.27	25.27	5.47%	6,741,700
Jan 2, 2026	25.21	25.95	23.94	23.96	23.96	-19.11%	5,776,600
Dec 30, 2025	29.09	29.96	29.07	29.62	29.62	2.17%	5,838,000
Dec 29, 2025	29.45	29.54	28.90	28.99	28.99	-2.16%	3,501,800
Dec 26, 2025	29.35	29.63	29.17	29.63	29.63	0.27%	2,016,000
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