BVMF:CYRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.26	21.73	21.16	21.40	21.40	-1.56%	4,830,900
May 18, 2026	21.80	22.02	21.44	21.74	21.74	-0.46%	5,156,000
May 15, 2026	20.89	21.95	20.20	21.84	21.84	-0.18%	13,176,800
May 14, 2026	22.28	22.56	21.70	21.88	21.88	0.37%	6,552,900
May 13, 2026	22.12	22.88	21.59	21.80	21.80	-1.89%	13,159,800
May 12, 2026	21.61	22.44	21.61	22.22	22.22	1.69%	5,756,600
May 11, 2026	22.16	22.44	21.70	21.85	21.85	-2.15%	7,589,600
May 8, 2026	23.19	23.31	22.16	22.33	22.33	-2.36%	7,187,400
May 7, 2026	23.25	23.25	22.62	22.87	22.87	-1.42%	3,995,500
May 6, 2026	23.41	23.97	23.01	23.20	23.20	1.84%	11,323,200
May 5, 2026	22.24	22.99	22.12	22.78	22.78	2.06%	9,678,100
May 4, 2026	23.60	23.61	22.19	22.32	22.32	-4.98%	12,348,500
Apr 30, 2026	23.73	23.75	23.25	23.49	23.49	0.38%	7,731,900
Apr 29, 2026	24.09	24.09	23.11	23.40	23.40	-3.31%	8,338,000
Apr 28, 2026	24.59	24.72	23.95	24.20	24.20	-3.43%	11,855,900
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%	5,371,200
Apr 20, 2026	27.55	27.93	27.37	27.77	27.77	0.18%	2,353,200
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%	7,139,300
Apr 8, 2026	27.36	28.39	27.30	27.35	27.35	6.50%	9,564,200
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%	9,776,200
Mar 31, 2026	27.15	27.88	26.38	27.32	27.32	2.86%	8,955,900
Mar 30, 2026	26.56	26.62	25.84	26.56	26.56	2.43%	6,247,200
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%	7,083,500
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