CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.50	18.59	18.50	18.59	18.59	0.26%	711
Apr 27, 2026	18.54	18.54	18.54	18.54	18.54	0.22%	6
Apr 24, 2026	18.50	18.50	18.50	18.50	18.50	0.12%	6
Apr 23, 2026	18.40	18.47	18.40	18.47	18.47	-0.60%	206
Apr 22, 2026	18.59	18.59	18.59	18.59	18.59	-0.13%	7
Apr 21, 2026	18.61	18.61	18.61	18.61	18.61	-0.27%	47
Apr 20, 2026	18.66	18.66	18.66	18.66	18.66	0.10%	7
Apr 17, 2026	18.63	18.64	18.63	18.64	18.64	0.25%	107
Apr 16, 2026	18.52	18.60	18.52	18.60	18.60	0.81%	3,914
Apr 15, 2026	18.45	18.45	18.45	18.45	18.45	0.38%	89
Apr 14, 2026	18.38	18.38	18.38	18.38	18.38	0.04%	12
Apr 13, 2026	18.37	18.37	18.37	18.37	18.37	1.64%	23
Apr 10, 2026	18.02	18.07	17.98	18.07	18.07	-0.63%	20,006
Apr 9, 2026	18.19	18.19	18.19	18.19	18.18	-0.01%	8
Apr 8, 2026	18.19	18.19	18.19	18.19	18.19	1.45%	8
Apr 7, 2026	17.99	17.99	17.93	17.93	17.93	-0.34%	236
Apr 6, 2026	18.01	18.01	17.99	17.99	17.99	0.36%	108
Apr 2, 2026	17.95	17.95	17.92	17.92	17.92	0.28%	513
Apr 1, 2026	17.87	17.87	17.87	17.87	17.87	-0.17%	9
Mar 31, 2026	17.90	17.90	17.90	17.90	17.90	1.49%	23
Mar 30, 2026	17.78	17.78	17.64	17.64	17.64	0.43%	323
Mar 27, 2026	17.57	17.57	17.57	17.57	17.56	-3.16%	7
Mar 26, 2026	18.14	18.14	18.14	18.14	17.84	-0.42%	17
Mar 25, 2026	18.21	18.21	18.21	18.21	17.91	0.02%	66
Mar 24, 2026	18.20	18.21	18.20	18.21	17.91	-0.01%	50,011
Mar 23, 2026	18.18	18.21	18.18	18.21	17.91	0.85%	619
Mar 20, 2026	18.06	18.06	18.06	18.06	17.76	-0.70%	116
Mar 19, 2026	18.19	18.19	18.19	18.19	17.89	0.07%	29
Mar 18, 2026	18.17	18.17	18.17	18.17	17.87	-1.21%	9
Mar 17, 2026	18.40	18.40	18.40	18.40	18.09	0.55%	12
Mar 16, 2026	18.30	18.30	18.30	18.30	17.99	0.54%	7
Mar 13, 2026	18.20	18.20	18.20	18.20	17.90	-0.14%	8
Mar 12, 2026	18.23	18.23	18.23	18.23	17.92	-1.25%	53
Mar 11, 2026	18.46	18.46	18.46	18.46	18.15	-	91
Mar 10, 2026	18.46	18.46	18.46	18.46	18.15	-0.43%	6
Mar 9, 2026	18.54	18.54	18.54	18.54	18.23	-	7
Mar 6, 2026	18.54	18.54	18.54	18.54	18.23	-0.83%	10
Mar 5, 2026	18.69	18.69	18.69	18.69	18.38	-0.22%	6
Mar 4, 2026	18.73	18.73	18.73	18.73	18.42	0.45%	306
Mar 3, 2026	18.65	18.65	18.65	18.65	18.34	-0.27%	111
Mar 2, 2026	18.70	18.70	18.70	18.70	18.39	-1.18%	123
Feb 27, 2026	18.93	18.93	18.93	18.93	18.61	0.66%	6
Feb 26, 2026	18.80	18.80	18.80	18.80	18.49	0.11%	37
Feb 25, 2026	18.78	18.78	18.78	18.78	18.47	-0.07%	12
Feb 24, 2026	18.80	18.80	18.80	18.80	18.48	0.53%	106
Feb 23, 2026	18.70	18.70	18.70	18.70	18.39	-0.96%	36
Feb 20, 2026	18.88	18.88	18.88	18.88	18.57	0.25%	35
Feb 19, 2026	18.83	18.83	18.83	18.83	18.52	-0.14%	25
Feb 18, 2026	18.86	18.86	18.86	18.86	18.55	0.70%	71
Feb 17, 2026	18.62	18.73	18.62	18.73	18.42	-0.22%	777
Feb 13, 2026	18.77	18.77	18.77	18.77	18.46	0.42%	24
Feb 12, 2026	18.69	18.69	18.69	18.69	18.38	-0.94%	51
Feb 11, 2026	18.77	18.87	18.77	18.87	18.56	0.32%	316
Feb 10, 2026	18.76	18.81	18.76	18.81	18.50	0.49%	319
Feb 9, 2026	18.69	18.72	18.66	18.72	18.41	-0.03%	30,016
Feb 6, 2026	18.72	18.72	18.72	18.72	18.41	0.93%	26
Feb 5, 2026	18.54	18.57	18.50	18.55	18.24	-1.40%	5,852
Feb 4, 2026	18.81	18.81	18.81	18.81	18.50	0.67%	22
Feb 3, 2026	18.69	18.69	18.69	18.69	18.38	-0.94%	11
Feb 2, 2026	18.87	18.87	18.87	18.87	18.55	0.17%	58
Jan 30, 2026	18.83	18.83	18.83	18.83	18.52	-0.01%	133
Jan 29, 2026	18.83	18.83	18.83	18.83	18.52	-0.36%	67
Jan 28, 2026	18.90	18.90	18.90	18.90	18.59	-0.21%	25
Jan 27, 2026	18.94	18.94	18.94	18.94	18.63	-0.02%	11
Jan 26, 2026	18.94	18.94	18.94	18.94	18.63	0.43%	52
Jan 23, 2026	18.86	18.86	18.86	18.86	18.55	-0.21%	17
Jan 22, 2026	18.90	18.90	18.90	18.90	18.59	0.37%	116
Jan 21, 2026	18.67	18.83	18.67	18.83	18.52	1.54%	1,364
Jan 20, 2026	18.55	18.55	18.55	18.55	18.24	-1.47%	99
Jan 16, 2026	18.91	18.91	18.82	18.82	18.51	-0.41%	218
Jan 15, 2026	18.90	18.90	18.90	18.90	18.59	0.55%	23
Jan 14, 2026	18.80	18.80	18.80	18.80	18.49	0.60%	41
Jan 13, 2026	18.68	18.68	18.68	18.68	18.37	-0.48%	44
Jan 12, 2026	18.78	18.78	18.78	18.78	18.46	-0.22%	57
Jan 9, 2026	18.82	18.82	18.82	18.82	18.50	0.36%	17
Jan 8, 2026	18.75	18.75	18.75	18.75	18.44	0.84%	27
Jan 7, 2026	18.59	18.59	18.59	18.59	18.28	-1.05%	53
Jan 6, 2026	18.61	18.79	18.61	18.79	18.48	0.97%	308
Jan 5, 2026	18.61	18.61	18.61	18.61	18.30	0.79%	16
Jan 2, 2026	18.45	18.47	18.45	18.46	18.16	0.17%	426
Dec 31, 2025	18.52	18.52	18.43	18.43	18.13	-0.53%	1,141
Dec 30, 2025	18.57	18.58	18.53	18.53	18.22	0.19%	7,047
Dec 29, 2025	18.53	18.53	18.49	18.49	18.19	0.13%	187
Dec 26, 2025	18.47	18.47	18.47	18.47	18.16	-2.55%	19
Dec 24, 2025	18.91	18.95	18.90	18.95	18.14	0.29%	719
Dec 23, 2025	18.92	18.92	18.83	18.90	18.09	0.02%	121,023
Dec 22, 2025	18.96	18.97	18.87	18.90	18.09	0.60%	4,972
Dec 19, 2025	18.92	18.92	18.76	18.78	17.98	-0.33%	1,742
Dec 18, 2025	18.85	18.88	18.81	18.85	18.04	0.05%	2,317
Dec 17, 2025	18.92	18.92	18.84	18.84	18.03	-0.23%	139
Dec 16, 2025	18.93	18.93	18.88	18.88	18.07	-0.64%	850
Dec 15, 2025	20.70	22.40	18.07	19.00	18.19	0.07%	2,060
Dec 12, 2025	19.04	19.04	18.97	18.99	18.18	-0.42%	317
Dec 11, 2025	19.07	19.07	19.07	19.07	18.25	0.70%	62
Dec 10, 2025	18.82	18.94	18.82	18.94	18.13	0.61%	460
Dec 9, 2025	18.81	18.82	18.81	18.82	18.02	-0.04%	138
Dec 8, 2025	18.85	18.85	18.79	18.83	18.02	-0.45%	1,042
Dec 5, 2025	18.92	18.92	18.92	18.92	18.11	0.36%	128
Dec 4, 2025	18.85	18.85	18.85	18.85	18.04	-0.07%	24
Dec 3, 2025	18.86	18.86	18.86	18.86	18.05	0.97%	56