CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.53	18.56	18.53	18.56	18.56	0.31%	181
Jun 26, 2025	18.50	18.50	18.50	18.50	18.50	-1.18%	8
Jun 25, 2025	18.72	18.72	18.72	18.72	18.42	-0.11%	8
Jun 24, 2025	18.74	18.74	18.74	18.74	18.44	1.10%	55
Jun 23, 2025	18.54	18.54	18.54	18.54	18.24	0.53%	21
Jun 20, 2025	18.44	18.44	18.44	18.44	18.15	-	5
Jun 18, 2025	18.54	18.54	18.44	18.44	18.15	-0.45%	105
Jun 17, 2025	18.62	18.62	18.53	18.53	18.23	-1.16%	283
Jun 16, 2025	18.74	18.74	18.74	18.74	18.44	0.94%	67
Jun 13, 2025	18.57	18.57	18.57	18.57	18.27	-1.14%	250
Jun 12, 2025	18.78	18.78	18.78	18.78	18.48	0.05%	8
Jun 11, 2025	18.80	18.80	18.69	18.77	18.47	-0.22%	216
Jun 10, 2025	18.81	18.81	18.81	18.81	18.51	0.72%	6
Jun 9, 2025	18.56	18.75	18.56	18.68	18.38	0.57%	2,284
Jun 6, 2025	18.61	18.61	18.57	18.57	18.28	0.78%	169
Jun 5, 2025	18.43	18.43	18.43	18.43	18.14	-0.09%	4
Jun 4, 2025	18.40	18.45	18.40	18.45	18.15	0.25%	112
Jun 3, 2025	18.44	18.44	18.40	18.40	18.11	1.10%	515
Jun 2, 2025	18.20	18.20	18.20	18.20	17.91	0.24%	6
May 30, 2025	18.16	18.16	18.16	18.16	17.87	-0.15%	4
May 29, 2025	18.18	18.18	18.18	18.18	17.89	0.11%	3
May 28, 2025	18.23	18.23	18.15	18.16	17.87	-0.45%	1,282
May 27, 2025	18.05	18.25	18.05	18.25	17.96	1.43%	1,164
May 23, 2025	17.95	18.06	17.95	17.99	17.70	-0.57%	1,174
May 22, 2025	18.09	18.09	18.09	18.09	17.80	-0.60%	46
May 21, 2025	18.29	18.29	18.20	18.20	17.91	-1.13%	106
May 20, 2025	18.36	18.41	18.36	18.41	18.11	-0.22%	105
May 19, 2025	18.45	18.45	18.45	18.45	18.15	-0.29%	8
May 16, 2025	18.36	18.50	18.36	18.50	18.21	0.51%	302
May 15, 2025	18.48	18.48	18.41	18.41	18.11	0.25%	553
May 14, 2025	18.36	18.36	18.36	18.36	18.07	-0.17%	13
May 13, 2025	18.39	18.39	18.39	18.39	18.10	0.39%	16
May 12, 2025	18.29	18.32	18.29	18.32	18.03	3.33%	150,059
May 9, 2025	17.73	17.73	17.73	17.73	17.45	0.46%	114
May 8, 2025	17.76	17.86	17.65	17.65	17.37	0.97%	663
May 7, 2025	17.40	17.48	17.40	17.48	17.20	0.45%	121
May 6, 2025	17.45	17.45	17.40	17.40	17.12	-0.32%	302
May 5, 2025	17.46	17.46	17.46	17.46	17.18	-0.30%	47
May 2, 2025	17.44	17.51	17.44	17.51	17.23	1.62%	201
May 1, 2025	17.23	17.23	17.23	17.23	16.95	0.14%	10
Apr 30, 2025	17.21	17.21	17.21	17.21	16.93	-0.06%	18
Apr 29, 2025	17.22	17.22	17.22	17.22	16.94	0.57%	9
Apr 28, 2025	17.07	17.12	16.98	17.12	16.85	0.18%	1,241
Apr 25, 2025	17.12	17.14	17.09	17.09	16.82	0.02%	532
Apr 24, 2025	17.08	17.08	17.08	17.08	16.81	1.79%	10
Apr 23, 2025	16.78	16.78	16.78	16.78	16.52	1.27%	53
Apr 22, 2025	16.28	16.57	16.28	16.57	16.31	1.91%	61,645
Apr 21, 2025	16.26	16.26	16.26	16.26	16.00	-1.54%	56
Apr 17, 2025	16.55	16.55	16.52	16.52	16.25	0.98%	118
Apr 16, 2025	16.35	16.35	16.35	16.35	16.09	-1.66%	12