BVMF:CPLE6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.80	12.81	12.54	12.65	12.65	-0.16%	8,521,400
Sep 25, 2025	12.90	12.91	12.62	12.67	12.67	-1.71%	8,518,100
Sep 24, 2025	12.95	13.02	12.82	12.89	12.89	-0.69%	5,367,600
Sep 23, 2025	12.84	12.99	12.79	12.98	12.98	1.25%	10,188,400
Sep 22, 2025	12.89	12.92	12.72	12.82	12.82	-1.23%	12,357,100
Sep 19, 2025	12.80	12.99	12.74	12.98	12.98	1.41%	14,165,600
Sep 18, 2025	12.83	12.92	12.78	12.80	12.80	-0.31%	7,575,600
Sep 17, 2025	12.68	12.85	12.64	12.84	12.84	1.26%	9,972,000
Sep 16, 2025	12.61	12.76	12.60	12.68	12.68	0.71%	9,725,200
Sep 15, 2025	12.43	12.62	12.39	12.59	12.59	1.86%	6,548,200
Sep 12, 2025	12.30	12.47	12.25	12.36	12.36	-0.48%	7,719,600
Sep 11, 2025	12.36	12.57	12.30	12.42	12.42	0.89%	11,560,300
Sep 10, 2025	12.26	12.45	12.24	12.31	12.31	0.49%	8,999,900
Sep 9, 2025	12.17	12.27	12.04	12.25	12.25	1.24%	9,906,000
Sep 8, 2025	12.23	12.25	12.03	12.10	12.10	-1.22%	8,169,700
Sep 5, 2025	12.16	12.31	12.12	12.25	12.25	0.82%	10,419,000
Sep 4, 2025	12.05	12.15	11.94	12.15	12.15	1.25%	8,744,100
Sep 3, 2025	12.06	12.15	12.00	12.00	12.00	-0.41%	7,505,600
Sep 2, 2025	11.86	12.20	11.85	12.05	12.05	0.67%	13,162,500
Sep 1, 2025	12.05	12.13	11.84	11.97	11.97	-0.42%	11,170,000
Aug 29, 2025	12.20	12.25	12.02	12.02	12.02	-1.72%	19,702,100
Aug 28, 2025	12.18	12.37	12.13	12.23	12.23	0.82%	9,241,500
Aug 27, 2025	12.01	12.16	11.95	12.13	12.13	1.00%	12,877,400
Aug 26, 2025	12.17	12.19	11.97	12.01	12.01	-1.15%	16,719,200
Aug 25, 2025	12.14	12.29	12.10	12.15	12.15	0.25%	9,904,700
Aug 22, 2025	11.89	12.22	11.80	12.12	12.12	2.19%	14,404,000
Aug 21, 2025	11.95	12.05	11.85	11.86	11.86	-1.17%	5,960,000
Aug 20, 2025	11.84	12.00	11.74	12.00	12.00	1.01%	10,744,700
Aug 19, 2025	12.00	12.02	11.78	11.88	11.88	-1.66%	9,486,900
Aug 18, 2025	12.06	12.17	12.04	12.08	12.08	0.17%	13,123,300
Aug 15, 2025	12.12	12.20	11.99	12.06	12.06	-0.50%	14,493,400
Aug 14, 2025	12.04	12.60	11.96	12.12	12.12	0.08%	31,888,900
Aug 13, 2025	12.47	12.47	12.00	12.11	12.11	-2.96%	20,592,800
Aug 12, 2025	12.27	12.53	12.22	12.48	12.48	2.63%	12,045,900
Aug 11, 2025	12.28	12.42	12.14	12.16	12.16	-1.22%	9,628,300
Aug 8, 2025	12.40	12.54	12.28	12.31	12.31	-0.73%	12,020,000
Aug 7, 2025	12.20	12.57	11.94	12.40	12.40	2.23%	28,646,400
Aug 6, 2025	11.90	12.16	11.78	12.13	12.13	2.80%	16,578,900
Aug 5, 2025	11.90	11.99	11.74	11.80	11.80	-0.84%	7,515,500
Aug 4, 2025	12.03	12.07	11.78	11.90	11.90	-0.25%	7,246,500
Aug 1, 2025	12.00	12.08	11.90	11.93	11.93	0.59%	12,716,500
Jul 31, 2025	11.80	12.08	11.68	11.86	11.86	-0.34%	16,241,600
Jul 30, 2025	11.70	12.05	11.65	11.90	11.90	1.54%	12,595,100
Jul 29, 2025	11.58	11.77	11.58	11.72	11.72	1.21%	9,403,200
Jul 28, 2025	11.67	11.74	11.42	11.58	11.58	-0.77%	11,506,600
Jul 25, 2025	11.68	11.72	11.56	11.67	11.67	-0.51%	6,637,000
Jul 24, 2025	11.86	11.91	11.63	11.73	11.73	-1.26%	8,825,100
Jul 23, 2025	11.70	11.95	11.68	11.88	11.88	1.54%	6,717,300
Jul 22, 2025	11.94	11.94	11.65	11.70	11.70	-1.76%	11,636,600
Jul 21, 2025	11.90	11.95	11.81	11.91	11.91	0.25%	9,929,000