CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.74	17.74	17.74	17.74	17.74	0.93%	11
Jun 25, 2026	17.87	17.87	17.87	17.87	17.57	-0.18%	8
Jun 24, 2026	17.91	17.91	17.91	17.91	17.61	-0.22%	23
Jun 23, 2026	17.95	17.95	17.95	17.95	17.64	-0.25%	13
Jun 22, 2026	17.99	17.99	17.99	17.99	17.69	-0.36%	8
Jun 18, 2026	18.06	18.06	18.06	18.06	17.75	-0.49%	7
Jun 17, 2026	18.14	18.14	18.14	18.14	17.84	-1.67%	8
Jun 16, 2026	18.45	18.45	18.45	18.45	18.14	-0.17%	59
Jun 15, 2026	18.48	18.48	18.48	18.48	18.17	-0.03%	8
Jun 12, 2026	18.49	18.49	18.49	18.49	18.18	0.43%	6
Jun 11, 2026	18.41	18.41	18.41	18.41	18.10	0.15%	14
Jun 10, 2026	18.38	18.38	18.38	18.38	18.07	-0.56%	7
Jun 9, 2026	18.39	18.49	18.38	18.49	18.17	-0.02%	30,032
Jun 8, 2026	18.49	18.49	18.49	18.49	18.18	-0.26%	8
Jun 5, 2026	18.54	18.54	18.54	18.54	18.23	-0.98%	7
Jun 4, 2026	18.65	18.72	18.65	18.72	18.41	0.43%	265
Jun 3, 2026	18.64	18.64	18.64	18.64	18.33	-0.97%	7
Jun 2, 2026	18.82	18.82	18.82	18.82	18.51	-0.50%	11
Jun 1, 2026	18.92	18.92	18.92	18.92	18.60	0.53%	8
May 29, 2026	18.78	18.82	18.78	18.82	18.50	0.67%	195
May 28, 2026	18.69	18.69	18.69	18.69	18.38	0.60%	7
May 27, 2026	18.58	18.58	18.58	18.58	18.27	-0.33%	27
May 26, 2026	18.64	18.64	18.64	18.64	18.33	-0.48%	54
May 22, 2026	18.73	18.73	18.73	18.73	18.42	0.42%	7
May 21, 2026	18.65	18.65	18.65	18.65	18.34	-0.28%	56
May 20, 2026	18.71	18.71	18.71	18.71	18.39	0.42%	7
May 19, 2026	18.63	18.63	18.63	18.63	18.31	-0.44%	9
May 18, 2026	18.71	18.71	18.71	18.71	18.40	1.38%	12
May 15, 2026	18.43	18.46	18.43	18.46	18.15	0.31%	910
May 14, 2026	18.40	18.40	18.40	18.40	18.09	0.17%	9
May 13, 2026	18.37	18.37	18.37	18.37	18.06	-0.73%	11
May 12, 2026	18.50	18.50	18.50	18.50	18.19	0.17%	16
May 11, 2026	18.47	18.47	18.47	18.47	18.16	-0.63%	9
May 8, 2026	18.59	18.59	18.59	18.59	18.28	-0.42%	9
May 7, 2026	18.67	18.67	18.67	18.67	18.35	0.14%	6
May 6, 2026	18.64	18.64	18.64	18.64	18.33	0.06%	6
May 5, 2026	18.63	18.63	18.63	18.63	18.32	-0.23%	6
May 4, 2026	18.67	18.67	18.67	18.67	18.36	-0.49%	27
May 1, 2026	18.76	18.76	18.76	18.76	18.45	-0.11%	7
Apr 30, 2026	18.78	18.78	18.78	18.78	18.47	0.68%	6
Apr 29, 2026	18.66	18.66	18.66	18.66	18.34	0.38%	9
Apr 28, 2026	18.50	18.59	18.50	18.59	18.27	0.26%	711
Apr 27, 2026	18.54	18.54	18.54	18.54	18.23	0.22%	6
Apr 24, 2026	18.50	18.50	18.50	18.50	18.19	0.12%	6
Apr 23, 2026	18.40	18.47	18.40	18.47	18.16	-0.60%	206
Apr 22, 2026	18.59	18.59	18.59	18.59	18.27	-0.14%	7
Apr 21, 2026	18.61	18.61	18.61	18.61	18.30	-0.27%	47
Apr 20, 2026	18.66	18.66	18.66	18.66	18.35	0.10%	7
Apr 17, 2026	18.63	18.64	18.63	18.64	18.33	0.25%	107
Apr 16, 2026	18.52	18.60	18.52	18.60	18.28	0.81%	3,914
Apr 15, 2026	18.45	18.45	18.45	18.45	18.14	0.38%	89
Apr 14, 2026	18.38	18.38	18.38	18.38	18.07	0.04%	12
Apr 13, 2026	18.37	18.37	18.37	18.37	18.06	1.65%	23
Apr 10, 2026	18.02	18.07	17.98	18.07	17.77	-0.63%	20,006
Apr 9, 2026	18.19	18.19	18.19	18.19	17.88	-0.01%	8
Apr 8, 2026	18.19	18.19	18.19	18.19	17.88	1.45%	8
Apr 7, 2026	17.99	17.99	17.93	17.93	17.63	-0.34%	236
Apr 6, 2026	18.01	18.01	17.99	17.99	17.69	0.36%	108
Apr 2, 2026	17.95	17.95	17.92	17.92	17.62	0.28%	513
Apr 1, 2026	17.87	17.87	17.87	17.87	17.57	-0.16%	9
Mar 31, 2026	17.90	17.90	17.90	17.90	17.60	1.48%	23
Mar 30, 2026	17.78	17.78	17.64	17.64	17.34	0.44%	323
Mar 27, 2026	17.57	17.57	17.57	17.57	17.27	-1.53%	7
Mar 26, 2026	18.14	18.14	18.14	18.14	17.54	-0.42%	17
Mar 25, 2026	18.21	18.21	18.21	18.21	17.61	0.03%	66
Mar 24, 2026	18.20	18.21	18.20	18.21	17.61	-0.01%	50,011
Mar 23, 2026	18.18	18.21	18.18	18.21	17.61	0.85%	619
Mar 20, 2026	18.06	18.06	18.06	18.06	17.46	-0.70%	116
Mar 19, 2026	18.19	18.19	18.19	18.19	17.59	0.07%	29
Mar 18, 2026	18.17	18.17	18.17	18.17	17.57	-1.21%	9
Mar 17, 2026	18.40	18.40	18.40	18.40	17.79	0.55%	12
Mar 16, 2026	18.30	18.30	18.30	18.30	17.69	0.53%	7
Mar 13, 2026	18.20	18.20	18.20	18.20	17.60	-0.14%	8
Mar 12, 2026	18.23	18.23	18.23	18.23	17.62	-1.25%	53
Mar 11, 2026	18.46	18.46	18.46	18.46	17.85	-	91
Mar 10, 2026	18.46	18.46	18.46	18.46	17.85	-0.42%	6
Mar 9, 2026	18.54	18.54	18.54	18.54	17.92	-	7
Mar 6, 2026	18.54	18.54	18.54	18.54	17.92	-0.84%	10
Mar 5, 2026	18.69	18.69	18.69	18.69	18.07	-0.22%	6
Mar 4, 2026	18.73	18.73	18.73	18.73	18.11	0.44%	306
Mar 3, 2026	18.65	18.65	18.65	18.65	18.03	-0.27%	111
Mar 2, 2026	18.70	18.70	18.70	18.70	18.08	-1.19%	123
Feb 27, 2026	18.93	18.93	18.93	18.93	18.30	0.66%	6
Feb 26, 2026	18.80	18.80	18.80	18.80	18.18	0.10%	37
Feb 25, 2026	18.78	18.78	18.78	18.78	18.16	-0.08%	12
Feb 24, 2026	18.80	18.80	18.80	18.80	18.17	0.53%	106
Feb 23, 2026	18.70	18.70	18.70	18.70	18.08	-0.97%	36
Feb 20, 2026	18.88	18.88	18.88	18.88	18.25	0.25%	35
Feb 19, 2026	18.83	18.83	18.83	18.83	18.21	-0.14%	25
Feb 18, 2026	18.86	18.86	18.86	18.86	18.23	0.71%	71
Feb 17, 2026	18.62	18.73	18.62	18.73	18.11	-0.22%	777
Feb 13, 2026	18.77	18.77	18.77	18.77	18.15	0.42%	24
Feb 12, 2026	18.69	18.69	18.69	18.69	18.07	-0.94%	51
Feb 11, 2026	18.77	18.87	18.77	18.87	18.24	0.32%	316
Feb 10, 2026	18.76	18.81	18.76	18.81	18.19	0.49%	319
Feb 9, 2026	18.69	18.72	18.66	18.72	18.10	-0.03%	30,016
Feb 6, 2026	18.72	18.72	18.72	18.72	18.10	0.92%	26
Feb 5, 2026	18.54	18.57	18.50	18.55	17.94	-1.40%	5,852
Feb 4, 2026	18.81	18.81	18.81	18.81	18.19	0.67%	22
Feb 3, 2026	18.69	18.69	18.69	18.69	18.07	-0.94%	11