BVMF:CYRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.59	24.72	24.02	24.06	-	-3.99%	8,542,100
Apr 27, 2026	26.80	26.96	25.03	25.06	25.06	-5.79%	7,765,900
Apr 24, 2026	27.05	27.42	26.45	26.60	26.60	-1.66%	4,887,400
Apr 23, 2026	27.09	27.30	26.57	27.05	27.05	-0.15%	4,456,200
Apr 22, 2026	27.52	27.64	26.95	27.09	27.09	-2.45%	5,372,600
Apr 20, 2026	27.55	27.93	27.37	27.77	27.77	0.18%	2,353,700
Apr 17, 2026	28.07	28.36	27.52	27.72	27.72	1.72%	5,152,700
Apr 16, 2026	27.67	27.96	27.05	27.25	27.25	-1.27%	2,815,500
Apr 15, 2026	27.85	28.11	27.04	27.60	27.60	-1.43%	7,088,300
Apr 14, 2026	27.76	28.55	27.76	28.00	28.00	-	6,766,900
Apr 13, 2026	27.54	28.20	27.10	28.00	28.00	0.68%	4,694,500
Apr 10, 2026	28.10	28.59	27.34	27.81	27.81	-0.89%	7,197,800
Apr 9, 2026	27.50	28.35	26.86	28.06	28.06	2.60%	7,140,100
Apr 8, 2026	27.36	28.39	27.30	27.35	27.35	6.50%	9,570,100
Apr 7, 2026	26.68	26.73	25.30	25.68	25.68	-4.50%	8,250,300
Apr 6, 2026	27.60	27.76	26.63	26.89	26.89	-2.29%	3,804,500
Apr 2, 2026	27.04	27.86	26.65	27.52	27.52	-3.51%	4,404,800
Apr 1, 2026	27.57	28.72	27.41	28.52	28.52	4.39%	9,801,400
Mar 31, 2026	27.15	27.88	26.38	27.32	27.32	2.86%	8,965,900
Mar 30, 2026	26.56	26.62	25.84	26.56	26.56	2.43%	6,299,900
Mar 27, 2026	27.27	27.33	25.83	25.93	25.93	-5.54%	8,863,400
Mar 26, 2026	27.90	27.98	27.36	27.45	27.45	-3.62%	8,069,800
Mar 25, 2026	27.90	28.72	27.70	28.48	28.48	4.67%	8,008,800
Mar 24, 2026	26.80	27.37	26.10	27.21	27.21	-0.04%	7,117,000
Mar 23, 2026	25.64	27.22	25.64	27.22	27.22	8.66%	7,365,500
Mar 20, 2026	27.05	27.05	24.83	25.05	25.05	-7.60%	18,666,800
Mar 19, 2026	26.51	27.61	26.27	27.11	27.11	-0.70%	7,111,500
Mar 18, 2026	27.22	27.81	27.05	27.30	27.30	-0.36%	3,664,000
Mar 17, 2026	27.08	27.65	26.90	27.40	27.40	1.52%	3,504,500
Mar 16, 2026	27.19	27.41	26.63	26.99	26.99	1.54%	3,807,100
Mar 13, 2026	27.59	27.92	26.33	26.58	26.58	-3.42%	4,219,400
Mar 12, 2026	27.90	28.01	27.23	27.52	27.52	-3.54%	6,601,700
Mar 11, 2026	28.20	29.15	28.10	28.53	28.53	0.04%	4,113,600
Mar 10, 2026	28.25	29.17	27.57	28.52	28.52	2.59%	7,457,000
Mar 9, 2026	28.15	28.15	26.68	27.80	27.80	-0.75%	8,523,600
Mar 6, 2026	28.00	28.46	27.43	28.01	28.01	-1.16%	5,419,400
Mar 5, 2026	29.50	29.63	28.10	28.34	28.34	-4.61%	6,795,700
Mar 4, 2026	29.63	30.42	29.48	29.71	29.71	1.61%	5,346,400
Mar 3, 2026	29.38	29.64	28.53	29.24	29.24	-4.60%	8,309,300
Mar 2, 2026	30.27	30.69	29.64	30.65	30.65	-0.20%	4,713,800
Feb 27, 2026	31.38	31.38	30.49	30.71	30.71	-2.82%	5,207,700
Feb 26, 2026	31.82	32.10	31.20	31.60	31.60	-0.28%	5,320,500
Feb 25, 2026	31.77	32.07	30.98	31.69	31.69	-0.13%	6,224,600
Feb 24, 2026	31.64	31.81	31.34	31.73	31.73	0.83%	4,675,500
Feb 23, 2026	31.72	31.94	31.24	31.47	31.47	-1.50%	4,713,600
Feb 20, 2026	31.55	32.17	30.88	31.95	31.95	0.85%	5,395,400
Feb 19, 2026	31.61	31.76	31.21	31.68	31.68	0.51%	3,314,100
Feb 18, 2026	30.64	31.82	30.64	31.52	31.52	2.87%	5,900,800
Feb 13, 2026	30.46	30.89	30.06	30.64	30.64	-0.62%	3,766,400
Feb 12, 2026	31.22	31.43	30.41	30.83	30.83	-1.44%	4,712,200