Register for streaming realtime charts, analysis tools, and prices.
CVCB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.25 | -0.04 | -1.75% | 2.31 | 2.37 | 2.23 | 15,530,000 |
| May 09 2024 | 2.29 | -0.07 | -2.97% | 2.28 | 2.32 | 2.23 | 11,618,700 |
| May 08 2024 | 2.36 | 0.07 | 3.06% | 2.26 | 2.39 | 2.17 | 17,093,400 |
| May 07 2024 | 2.29 | -0.07 | -2.97% | 2.38 | 2.42 | 2.27 | 18,600,600 |
| May 06 2024 | 2.36 | -0.03 | -1.26% | 2.37 | 2.44 | 2.33 | 12,611,700 |
| May 03 2024 | 2.39 | 0.15 | 6.70% | 2.38 | 2.42 | 2.29 | 25,884,500 |
| May 02 2024 | 2.24 | 0.20 | 9.80% | 2.08 | 2.27 | 2.08 | 26,538,400 |
| Apr 30 2024 | 2.04 | -0.04 | -1.92% | 2.07 | 2.10 | 2.00 | 15,493,000 |
| Apr 29 2024 | 2.08 | -0.01 | -0.48% | 2.10 | 2.14 | 2.07 | 11,920,800 |
| Apr 26 2024 | 2.09 | 0.06 | 2.96% | 2.05 | 2.14 | 2.04 | 11,334,700 |
| Apr 25 2024 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 1.93 | 10,581,400 |
| Apr 24 2024 | 2.02 | -0.06 | -2.88% | 2.09 | 2.12 | 1.96 | 18,438,300 |
| Apr 23 2024 | 2.08 | -0.06 | -2.80% | 2.12 | 2.23 | 2.06 | 24,589,800 |
| Apr 22 2024 | 2.14 | 0.21 | 10.88% | 1.97 | 2.15 | 1.96 | 25,172,500 |
| Apr 19 2024 | 1.93 | 0.15 | 8.43% | 1.78 | 1.95 | 1.78 | 35,023,300 |
| Apr 18 2024 | 1.78 | -0.09 | -4.81% | 1.88 | 1.91 | 1.78 | 31,335,400 |
| Apr 17 2024 | 1.87 | -0.10 | -5.08% | 2.01 | 2.04 | 1.87 | 34,551,100 |
| Apr 16 2024 | 1.97 | -0.07 | -3.43% | 1.97 | 2.04 | 1.88 | 42,104,700 |
| Apr 15 2024 | 2.04 | -0.19 | -8.52% | 2.23 | 2.24 | 2.01 | 41,434,500 |
| Apr 12 2024 | 2.23 | -0.13 | -5.51% | 2.35 | 2.35 | 2.22 | 38,804,400 |
| Apr 11 2024 | 2.36 | -0.11 | -4.45% | 2.45 | 2.45 | 2.33 | 23,376,400 |
| Apr 10 2024 | 2.47 | -0.14 | -5.36% | 2.58 | 2.59 | 2.45 | 29,420,900 |
| Apr 09 2024 | 2.61 | -0.06 | -2.25% | 2.66 | 2.67 | 2.58 | 31,816,500 |
| Apr 08 2024 | 2.67 | -0.06 | -2.20% | 2.73 | 2.75 | 2.65 | 18,637,200 |
| Apr 05 2024 | 2.73 | -0.03 | -1.09% | 2.78 | 2.80 | 2.73 | 12,967,000 |
| Apr 04 2024 | 2.76 | 0.07 | 2.60% | 2.72 | 2.82 | 2.71 | 28,340,700 |
| Apr 03 2024 | 2.69 | -0.01 | -0.37% | 2.67 | 2.74 | 2.61 | 26,415,300 |
| Apr 02 2024 | 2.70 | -0.03 | -1.10% | 2.70 | 2.74 | 2.62 | 23,717,600 |
| Apr 01 2024 | 2.73 | -0.17 | -5.86% | 2.89 | 2.94 | 2.70 | 36,336,000 |
| Mar 28 2024 | 2.90 | -0.16 | -5.23% | 3.03 | 3.03 | 2.88 | 55,385,500 |
| Mar 27 2024 | 3.06 | -0.18 | -5.56% | 3.19 | 3.20 | 2.97 | 37,755,100 |
| Mar 26 2024 | 3.24 | -0.05 | -1.52% | 3.27 | 3.35 | 3.24 | 9,980,900 |
| Mar 25 2024 | 3.29 | 0.04 | 1.23% | 3.26 | 3.33 | 3.23 | 8,727,000 |
| Mar 22 2024 | 3.25 | -0.13 | -3.85% | 3.39 | 3.39 | 3.21 | 16,506,100 |
| Mar 21 2024 | 3.38 | -0.18 | -5.06% | 3.53 | 3.57 | 3.35 | 16,763,100 |
| Mar 20 2024 | 3.56 | 0.18 | 5.33% | 3.39 | 3.59 | 3.34 | 17,292,300 |
| Mar 19 2024 | 3.38 | 0.04 | 1.20% | 3.38 | 3.40 | 3.33 | 4,761,200 |
| Mar 18 2024 | 3.34 | -0.04 | -1.18% | 3.40 | 3.50 | 3.32 | 11,675,700 |
| Mar 15 2024 | 3.38 | 0.04 | 1.20% | 3.36 | 3.41 | 3.32 | 8,481,700 |
| Mar 14 2024 | 3.34 | -0.08 | -2.34% | 3.44 | 3.45 | 3.31 | 8,856,900 |
| Mar 13 2024 | 3.42 | 0.03 | 0.88% | 3.40 | 3.45 | 3.27 | 11,097,800 |
| Mar 12 2024 | 3.39 | 0.10 | 3.04% | 3.32 | 3.41 | 3.30 | 11,027,000 |
| Mar 11 2024 | 3.29 | -0.08 | -2.37% | 3.34 | 3.36 | 3.27 | 7,439,500 |
| Mar 08 2024 | 3.37 | 0.08 | 2.43% | 3.24 | 3.39 | 3.23 | 12,090,900 |
| Mar 07 2024 | 3.29 | -0.09 | -2.66% | 3.41 | 3.43 | 3.28 | 13,201,200 |
| Mar 06 2024 | 3.38 | -0.14 | -3.98% | 3.59 | 3.60 | 3.38 | 19,039,900 |
| Mar 05 2024 | 3.52 | 0.18 | 5.39% | 3.38 | 3.60 | 3.38 | 23,213,700 |
| Mar 04 2024 | 3.34 | -0.09 | -2.62% | 3.42 | 3.47 | 3.33 | 10,406,900 |
| Mar 01 2024 | 3.43 | 0.08 | 2.39% | 3.34 | 3.47 | 3.32 | 23,285,000 |
| Feb 29 2024 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 3.23 | 9,681,900 |
| Feb 28 2024 | 3.30 | -0.01 | -0.30% | 3.28 | 3.32 | 3.23 | 10,925,700 |
| Feb 27 2024 | 3.31 | 0.15 | 4.75% | 3.20 | 3.33 | 3.20 | 19,435,500 |
| Feb 26 2024 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 3.13 | 4,996,000 |
| Feb 23 2024 | 3.19 | -0.07 | -2.15% | 3.28 | 3.28 | 3.15 | 12,716,100 |
| Feb 22 2024 | 3.26 | 0.03 | 0.93% | 3.26 | 3.29 | 3.20 | 16,551,800 |
| Feb 21 2024 | 3.23 | -0.09 | -2.71% | 3.31 | 3.33 | 3.19 | 14,448,300 |
| Feb 20 2024 | 3.32 | 0.02 | 0.61% | 3.25 | 3.40 | 3.22 | 24,037,500 |
| Feb 19 2024 | 3.30 | 0.15 | 4.76% | 3.14 | 3.30 | 3.12 | 15,195,400 |
| Feb 16 2024 | 3.15 | 0.01 | 0.32% | 3.17 | 3.20 | 3.12 | 12,034,900 |
| Feb 15 2024 | 3.14 | -0.03 | -0.95% | 3.20 | 3.25 | 3.12 | 12,938,200 |
| Feb 14 2024 | 3.17 | -0.01 | -0.31% | 3.16 | 3.22 | 3.10 | 10,182,500 |
