COIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	16.45	16.49	16.29	16.37	-	-1.50%	16,873
Nov 18, 2025	16.59	17.59	16.59	16.62	16.62	-1.56%	27,747
Nov 17, 2025	18.41	18.79	16.12	16.88	16.88	-14.28%	43,381
Nov 14, 2025	17.66	20.78	17.66	19.70	19.70	0.52%	39,895
Nov 13, 2025	21.84	22.20	19.18	19.59	19.59	-14.10%	20,514
Nov 12, 2025	23.31	23.51	22.47	22.81	22.81	-0.21%	19,085
Nov 11, 2025	24.36	24.36	22.84	22.86	22.86	-8.86%	6,754
Nov 10, 2025	25.60	25.86	24.34	25.08	25.08	6.22%	14,676
Nov 7, 2025	20.70	23.68	20.00	23.61	23.61	8.55%	35,657
Nov 6, 2025	24.97	24.97	21.54	21.75	21.75	-14.50%	55,211
Nov 5, 2025	24.83	26.03	24.26	25.44	25.44	7.62%	19,204
Nov 4, 2025	25.57	26.24	23.58	23.64	23.64	-14.18%	60,302
Nov 3, 2025	28.52	28.72	26.95	27.55	27.54	-8.28%	15,924
Oct 31, 2025	28.61	32.55	28.49	30.03	30.03	8.86%	27,873
Oct 30, 2025	29.45	29.45	27.55	27.59	27.59	-11.13%	15,272
Oct 29, 2025	32.49	32.72	30.30	31.04	31.04	-3.46%	20,385
Oct 28, 2025	33.82	34.32	32.15	32.16	32.16	-3.50%	41,981
Oct 27, 2025	33.62	35.29	32.49	33.32	33.32	4.03%	43,566
Oct 24, 2025	28.61	32.22	28.61	32.03	32.03	19.06%	24,034
Oct 23, 2025	26.46	27.64	26.15	26.90	26.90	1.59%	41,127
Oct 22, 2025	28.85	28.85	25.00	26.48	26.48	-10.62%	34,743
Oct 21, 2025	30.10	30.55	29.26	29.63	29.63	-3.24%	10,089
Oct 20, 2025	30.20	32.22	30.02	30.62	30.62	4.92%	18,217
Oct 17, 2025	26.42	29.19	26.29	29.19	29.19	3.25%	16,278
Oct 16, 2025	29.65	30.35	28.25	28.27	28.27	-3.58%	14,855
Oct 15, 2025	30.79	31.27	28.77	29.32	29.32	-3.17%	31,222
Oct 14, 2025	29.82	32.16	29.65	30.28	30.28	-8.95%	18,713
Oct 13, 2025	34.60	34.60	30.75	33.26	33.26	0.14%	37,320
Oct 10, 2025	40.10	42.15	32.33	33.21	33.21	-15.45%	44,790
Oct 9, 2025	38.55	40.33	38.50	39.28	39.28	-0.87%	7,803
Oct 8, 2025	37.54	39.97	37.15	39.62	39.62	6.70%	12,158
Oct 7, 2025	38.97	38.97	34.74	37.14	37.14	-5.28%	37,946
Oct 6, 2025	40.37	40.54	38.57	39.21	39.21	2.81%	17,304
Oct 3, 2025	36.85	38.68	36.36	38.14	38.13	4.45%	24,428
Oct 2, 2025	33.73	37.23	33.49	36.51	36.51	14.67%	27,412
Oct 1, 2025	31.31	32.48	31.00	31.84	31.84	5.15%	13,644
Sep 30, 2025	29.06	30.28	29.06	30.28	30.28	2.22%	8,599
Sep 29, 2025	27.00	29.75	26.99	29.62	29.62	13.28%	4,774
Sep 26, 2025	25.40	26.22	24.65	26.15	26.15	3.67%	23,598
Sep 25, 2025	26.24	27.10	25.22	25.22	25.22	-9.51%	31,114
Sep 24, 2025	28.20	28.21	27.87	27.87	27.87	1.11%	1,332
Sep 23, 2025	29.62	29.62	27.44	27.56	27.56	-7.24%	12,610
Sep 22, 2025	30.02	30.07	29.37	29.71	29.71	-6.16%	9,114
Sep 19, 2025	31.62	32.70	31.18	31.66	31.66	-0.40%	2,659
Sep 18, 2025	29.23	33.11	28.94	31.79	31.79	13.79%	6,420
Sep 17, 2025	29.21	29.21	26.90	27.94	27.94	-4.21%	2,854
Sep 16, 2025	29.60	29.60	28.31	29.17	29.17	0.29%	15,758
Sep 15, 2025	28.34	29.08	28.11	29.08	29.08	2.23%	3,255
Sep 12, 2025	29.33	29.33	28.10	28.45	28.45	-0.05%	6,744
Sep 11, 2025	27.93	28.46	27.82	28.46	28.46	4.91%	1,360