CPD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.20	2.20	2.13	2.19	2.19	0.46%	7,905
Feb 19, 2026	2.19	2.19	2.11	2.18	2.18	-0.46%	2,417
Feb 18, 2026	2.09	2.29	2.02	2.19	2.19	8.42%	28,139
Feb 17, 2026	2.07	2.10	2.02	2.02	2.02	-2.88%	4,611
Feb 16, 2026	2.10	2.10	2.00	2.08	2.08	-0.95%	13,003
Feb 13, 2026	2.08	2.16	2.07	2.10	2.10	0.96%	13,803
Feb 12, 2026	2.15	2.15	2.05	2.08	2.08	-3.26%	14,285
Feb 11, 2026	2.15	2.16	2.15	2.15	2.15	-1.38%	4,765
Feb 10, 2026	2.19	2.19	2.10	2.18	2.18	-	376
Feb 9, 2026	2.18	2.18	2.10	2.18	2.18	-	6,247
Feb 6, 2026	2.19	2.19	2.17	2.18	2.18	3.81%	2,381
Feb 5, 2026	2.10	2.10	2.06	2.10	2.10	-4.11%	11,188
Feb 4, 2026	2.10	2.20	2.02	2.19	2.19	4.29%	31,008
Feb 3, 2026	2.16	2.16	2.00	2.10	2.10	-4.55%	62,925
Feb 2, 2026	2.21	2.27	2.13	2.20	2.20	-4.35%	28,295
Jan 30, 2026	2.48	2.48	2.20	2.30	2.30	-6.50%	24,208
Jan 29, 2026	2.50	2.50	2.40	2.46	2.46	-2.77%	14,571
Jan 28, 2026	2.60	2.69	2.45	2.53	2.53	-2.69%	25,539
Jan 27, 2026	2.50	2.75	2.50	2.60	2.60	4.00%	35,365
Jan 26, 2026	2.60	2.66	2.41	2.50	2.50	-6.02%	22,971
Jan 23, 2026	2.59	2.67	2.59	2.66	2.66	-0.37%	14,387
Jan 22, 2026	2.45	2.67	2.45	2.67	2.67	7.66%	12,701
Jan 21, 2026	2.61	2.61	2.40	2.48	2.48	-8.15%	36,308
Jan 20, 2026	2.90	2.90	2.61	2.70	2.70	-6.90%	46,600
Jan 19, 2026	2.79	3.00	2.70	2.90	2.90	3.94%	79,514
Jan 16, 2026	2.60	3.04	2.50	2.79	2.79	7.31%	54,813
Jan 15, 2026	2.50	2.67	2.50	2.60	2.60	-	8,927
Jan 14, 2026	2.47	2.70	2.43	2.60	2.60	5.26%	27,865
Jan 13, 2026	2.41	2.50	2.34	2.47	2.47	-0.40%	23,073
Jan 12, 2026	2.50	2.50	2.40	2.48	2.48	-0.80%	1,323
Jan 9, 2026	2.40	2.54	2.40	2.50	2.50	4.17%	22,600
Jan 8, 2026	2.50	2.50	2.31	2.40	2.40	-3.61%	9,640
Jan 7, 2026	2.40	2.57	2.38	2.49	2.49	4.18%	7,279
Jan 5, 2026	2.37	2.40	2.32	2.39	2.39	-	2,489
Jan 2, 2026	2.40	2.40	2.30	2.39	2.39	0.42%	11,006
Dec 30, 2025	2.30	2.38	2.24	2.38	2.38	3.48%	6,287
Dec 29, 2025	2.28	2.30	2.24	2.30	2.30	0.88%	4,169
Dec 23, 2025	2.29	2.30	2.23	2.28	2.28	0.44%	38,518
Dec 22, 2025	2.30	2.30	2.22	2.27	2.27	-3.81%	11,839
Dec 19, 2025	2.27	2.39	2.21	2.36	2.36	5.83%	14,747
Dec 18, 2025	2.39	2.39	2.20	2.23	2.23	-3.88%	12,334
Dec 17, 2025	2.38	2.38	2.20	2.32	2.32	-1.28%	20,995
Dec 16, 2025	2.50	2.59	2.25	2.35	2.35	-10.98%	87,572
Dec 15, 2025	2.70	2.70	2.44	2.64	2.64	-2.22%	33,496
Dec 12, 2025	2.70	3.03	2.68	2.70	2.70	0.37%	47,481
Dec 11, 2025	3.00	3.00	2.66	2.69	2.69	-11.51%	82,048
Dec 10, 2025	3.01	3.30	2.99	3.04	3.04	-0.98%	32,192
Dec 9, 2025	3.12	3.12	2.93	3.07	3.07	-1.60%	16,934
Dec 8, 2025	2.90	3.16	2.80	3.12	3.12	7.59%	35,461
Dec 5, 2025	2.71	2.90	2.70	2.90	2.90	3.57%	10,915