Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBAV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.73 | 0.18 | 2.75% | 6.61 | 6.87 | 6.60 | 3,226,200 |
| May 23 2024 | 6.55 | -0.09 | -1.36% | 6.64 | 6.71 | 6.49 | 5,063,300 |
| May 22 2024 | 6.64 | -0.24 | -3.49% | 6.85 | 6.86 | 6.49 | 6,009,100 |
| May 21 2024 | 6.88 | 0.10 | 1.47% | 6.85 | 6.97 | 6.77 | 3,533,500 |
| May 20 2024 | 6.78 | 0.58 | 9.35% | 6.25 | 6.85 | 6.23 | 8,079,500 |
| May 17 2024 | 6.20 | -0.06 | -0.96% | 6.28 | 6.35 | 6.12 | 3,030,200 |
| May 16 2024 | 6.26 | 0.16 | 2.62% | 6.12 | 6.36 | 6.12 | 6,048,600 |
| May 15 2024 | 6.10 | 0.30 | 5.17% | 5.82 | 6.13 | 5.80 | 6,961,400 |
| May 14 2024 | 5.80 | 0.31 | 5.65% | 5.47 | 5.87 | 5.47 | 5,218,700 |
| May 13 2024 | 5.49 | 0.22 | 4.17% | 5.36 | 5.52 | 5.30 | 5,291,300 |
| May 10 2024 | 5.27 | 0.01 | 0.19% | 5.28 | 5.41 | 5.21 | 4,439,400 |
| May 09 2024 | 5.26 | 0.17 | 3.34% | 5.22 | 5.34 | 5.13 | 5,866,000 |
| May 08 2024 | 5.09 | -0.09 | -1.74% | 5.11 | 5.21 | 5.01 | 3,068,300 |
| May 07 2024 | 5.18 | 0.12 | 2.37% | 5.15 | 5.45 | 5.11 | 6,896,600 |
| May 06 2024 | 5.06 | -0.18 | -3.44% | 5.23 | 5.28 | 5.01 | 4,697,300 |
| May 03 2024 | 5.24 | 0.09 | 1.75% | 5.18 | 5.34 | 5.13 | 3,337,500 |
| May 02 2024 | 5.15 | -0.03 | -0.58% | 5.19 | 5.28 | 5.13 | 3,156,400 |
| Apr 30 2024 | 5.18 | 0.15 | 2.98% | 5.04 | 5.18 | 5.03 | 3,788,900 |
| Apr 29 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.19 | 4.98 | 3,026,100 |
| Apr 26 2024 | 5.03 | 0.18 | 3.71% | 4.91 | 5.09 | 4.91 | 2,132,800 |
| Apr 25 2024 | 4.85 | -0.16 | -3.19% | 4.97 | 5.05 | 4.85 | 3,517,100 |
| Apr 24 2024 | 5.01 | 0.01 | 0.20% | 5.06 | 5.14 | 4.95 | 3,398,800 |
| Apr 23 2024 | 5.00 | -0.13 | -2.53% | 5.01 | 5.10 | 4.95 | 4,021,100 |
| Apr 22 2024 | 5.13 | 0.03 | 0.59% | 5.15 | 5.22 | 5.02 | 4,167,500 |
| Apr 19 2024 | 5.10 | 0.14 | 2.82% | 4.98 | 5.14 | 4.93 | 4,102,800 |
| Apr 18 2024 | 4.96 | 0.11 | 2.27% | 4.85 | 5.06 | 4.85 | 3,912,600 |
| Apr 17 2024 | 4.85 | -0.03 | -0.61% | 4.97 | 5.10 | 4.83 | 3,003,500 |
| Apr 16 2024 | 4.88 | 0.05 | 1.04% | 4.78 | 5.04 | 4.64 | 5,797,700 |
| Apr 15 2024 | 4.83 | 0.10 | 2.11% | 4.80 | 5.13 | 4.73 | 7,970,400 |
| Apr 12 2024 | 4.73 | -0.11 | -2.27% | 4.92 | 4.97 | 4.70 | 3,637,500 |
| Apr 11 2024 | 4.84 | 0.08 | 1.68% | 4.72 | 4.90 | 4.70 | 2,816,200 |
| Apr 10 2024 | 4.76 | -0.32 | -6.30% | 5.04 | 5.04 | 4.62 | 7,459,500 |
| Apr 09 2024 | 5.08 | 0.20 | 4.10% | 4.90 | 5.16 | 4.89 | 8,944,600 |
| Apr 08 2024 | 4.88 | 0.32 | 7.02% | 4.58 | 4.91 | 4.57 | 6,342,400 |
| Apr 05 2024 | 4.56 | 0.25 | 5.80% | 4.35 | 4.64 | 4.31 | 5,596,900 |
| Apr 04 2024 | 4.31 | 0.26 | 6.42% | 4.08 | 4.44 | 4.08 | 7,855,400 |
| Apr 03 2024 | 4.05 | 0.02 | 0.50% | 4.02 | 4.10 | 3.96 | 2,660,300 |
| Apr 02 2024 | 4.03 | -0.04 | -0.98% | 4.09 | 4.10 | 4.01 | 1,605,600 |
| Apr 01 2024 | 4.07 | -0.02 | -0.49% | 4.10 | 4.14 | 4.03 | 1,671,100 |
| Mar 28 2024 | 4.09 | -0.05 | -1.21% | 4.17 | 4.17 | 4.08 | 1,743,700 |
| Mar 27 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.19 | 4.07 | 2,114,500 |
| Mar 26 2024 | 4.14 | -0.03 | -0.72% | 4.15 | 4.20 | 4.11 | 1,626,600 |
| Mar 25 2024 | 4.17 | 0.09 | 2.21% | 4.08 | 4.24 | 4.05 | 3,532,600 |
| Mar 22 2024 | 4.08 | -0.07 | -1.69% | 4.18 | 4.18 | 4.08 | 1,671,300 |
| Mar 21 2024 | 4.15 | 0.03 | 0.73% | 4.13 | 4.19 | 4.06 | 2,550,800 |
| Mar 20 2024 | 4.12 | 0.11 | 2.74% | 4.03 | 4.13 | 3.98 | 2,453,100 |
| Mar 19 2024 | 4.01 | 0.04 | 1.01% | 4.01 | 4.10 | 3.95 | 3,432,900 |
| Mar 18 2024 | 3.97 | -0.03 | -0.75% | 4.01 | 4.03 | 3.94 | 2,219,200 |
| Mar 15 2024 | 4.00 | -0.13 | -3.15% | 4.13 | 4.13 | 3.98 | 4,072,200 |
| Mar 14 2024 | 4.13 | -0.07 | -1.67% | 4.21 | 4.24 | 4.10 | 2,910,100 |
| Mar 13 2024 | 4.20 | 0.24 | 6.06% | 3.95 | 4.20 | 3.92 | 5,857,600 |
| Mar 12 2024 | 3.96 | -0.05 | -1.25% | 4.01 | 4.09 | 3.92 | 3,698,400 |
| Mar 11 2024 | 4.01 | 0.05 | 1.26% | 3.94 | 4.07 | 3.90 | 2,993,400 |
| Mar 08 2024 | 3.96 | 0.05 | 1.28% | 3.80 | 4.24 | 3.80 | 9,695,200 |
| Mar 07 2024 | 3.91 | -0.01 | -0.26% | 3.92 | 3.96 | 3.89 | 2,174,500 |
| Mar 06 2024 | 3.92 | -0.04 | -1.01% | 3.96 | 4.01 | 3.90 | 2,232,700 |
| Mar 05 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 4.05 | 3.93 | 1,975,900 |
| Mar 04 2024 | 3.95 | -0.08 | -1.99% | 4.01 | 4.13 | 3.92 | 2,304,900 |
| Mar 01 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.17 | 3.99 | 2,912,000 |
| Feb 29 2024 | 4.00 | -0.02 | -0.50% | 4.01 | 4.02 | 3.95 | 2,195,400 |
| Feb 28 2024 | 4.02 | -0.01 | -0.25% | 4.04 | 4.10 | 4.00 | 2,249,700 |
| Feb 27 2024 | 4.03 | 0.16 | 4.13% | 3.87 | 4.06 | 3.87 | 3,161,700 |
| Feb 26 2024 | 3.87 | -0.06 | -1.53% | 3.92 | 3.93 | 3.83 | 3,446,700 |
