COIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	5.32	5.79	5.24	5.76	5.76	2.49%	77,274
Feb 6, 2026	4.99	5.64	4.81	5.62	5.62	25.17%	122,940
Feb 5, 2026	5.60	5.81	4.42	4.49	4.49	-26.75%	115,416
Feb 4, 2026	6.71	6.71	5.82	6.13	6.13	-12.30%	53,434
Feb 3, 2026	7.72	7.72	6.59	6.99	6.99	-8.87%	61,428
Feb 2, 2026	7.77	7.85	7.44	7.67	7.67	-7.14%	35,433
Jan 30, 2026	8.44	8.56	7.93	8.26	8.26	-4.73%	34,400
Jan 29, 2026	9.24	9.24	8.23	8.67	8.67	-9.50%	43,268
Jan 28, 2026	9.88	9.97	9.47	9.58	9.58	-1.74%	46,450
Jan 27, 2026	9.88	9.88	9.45	9.75	9.75	-2.60%	96,143
Jan 26, 2026	9.88	10.12	9.74	10.01	10.01	-3.10%	16,912
Jan 23, 2026	10.88	10.88	10.24	10.33	10.33	-5.58%	30,337
Jan 22, 2026	11.61	11.61	10.94	10.94	10.94	-3.70%	26,478
Jan 21, 2026	11.50	11.73	10.94	11.36	11.36	-0.79%	26,921
Jan 20, 2026	11.97	12.19	11.27	11.45	11.45	-11.10%	141,215
Jan 16, 2026	12.50	13.02	12.44	12.88	12.88	1.66%	42,550
Jan 15, 2026	13.93	13.99	12.54	12.67	12.67	-13.28%	60,019
Jan 14, 2026	14.67	15.34	14.28	14.61	14.61	2.42%	153,005
Jan 13, 2026	13.53	14.51	13.48	14.27	14.26	8.15%	115,952
Jan 12, 2026	12.81	13.67	12.78	13.19	13.19	1.85%	26,719
Jan 9, 2026	13.23	13.23	12.61	12.95	12.95	-4.10%	33,277
Jan 8, 2026	13.37	13.95	13.32	13.50	13.50	-0.35%	15,227
Jan 7, 2026	13.82	13.85	13.17	13.55	13.55	-3.91%	17,033
Jan 6, 2026	14.69	14.75	13.65	14.10	14.10	-3.72%	24,827
Jan 5, 2026	13.75	15.00	13.75	14.65	14.65	16.10%	19,784
Jan 2, 2026	11.96	12.83	11.78	12.62	12.62	8.54%	8,314
Dec 31, 2025	12.15	12.15	11.59	11.62	11.62	-5.10%	7,451
Dec 30, 2025	12.35	12.65	12.25	12.25	12.25	-1.42%	6,331
Dec 29, 2025	12.74	13.04	12.36	12.42	12.42	-2.70%	12,849
Dec 26, 2025	13.10	13.10	12.38	12.77	12.77	-2.42%	15,564
Dec 24, 2025	13.10	13.19	12.88	13.09	13.09	-3.44%	9,569
Dec 23, 2025	13.57	13.76	13.15	13.55	13.42	-4.43%	6,918
Dec 22, 2025	14.66	14.80	14.18	14.18	14.05	1.80%	4,960
Dec 19, 2025	13.99	14.01	13.50	13.93	13.80	4.65%	12,085
Dec 18, 2025	14.83	15.03	13.31	13.31	13.18	-3.73%	21,494
Dec 17, 2025	15.42	15.54	13.83	13.83	13.69	-6.70%	20,027
Dec 16, 2025	14.99	15.26	14.60	14.82	14.68	1.81%	6,112
Dec 15, 2025	16.81	16.81	14.25	14.55	14.42	-12.83%	14,095
Dec 12, 2025	17.39	17.84	16.24	16.70	16.54	-1.54%	13,448
Dec 11, 2025	16.81	17.12	15.96	16.96	16.80	-5.00%	7,258
Dec 10, 2025	17.42	18.13	17.29	17.85	17.68	-1.06%	13,729
Dec 9, 2025	17.12	18.95	16.79	18.04	17.87	2.30%	11,770
Dec 8, 2025	17.76	17.93	17.40	17.64	17.47	3.04%	10,272
Dec 5, 2025	17.04	17.51	16.56	17.12	16.95	-3.28%	30,260
Dec 4, 2025	17.70	18.41	17.40	17.70	17.53	-2.23%	32,390
Dec 3, 2025	16.64	18.10	16.64	18.10	17.93	10.44%	11,161
Dec 2, 2025	16.83	17.51	16.39	16.39	16.24	2.50%	52,102
Dec 1, 2025	15.85	16.75	15.04	15.99	15.84	-9.61%	44,768
Nov 28, 2025	17.50	18.54	17.50	17.69	17.52	5.97%	15,975
Nov 26, 2025	15.58	16.77	15.58	16.69	16.54	8.66%	21,928