COIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	14.54	15.38	13.88	15.36	15.22	-2.11%	21,528
Nov 24, 2025	14.36	15.80	14.19	15.69	15.54	13.31%	25,563
Nov 21, 2025	14.23	14.45	13.00	13.85	13.72	2.06%	37,278
Nov 20, 2025	16.70	16.79	13.57	13.57	13.44	-15.35%	33,607
Nov 19, 2025	16.45	16.49	14.75	16.03	15.88	-3.55%	46,094
Nov 18, 2025	16.59	17.59	16.59	16.62	16.46	-1.56%	27,747
Nov 17, 2025	18.41	18.79	16.12	16.88	16.72	-14.28%	43,381
Nov 14, 2025	17.66	20.78	17.66	19.70	19.51	0.52%	39,895
Nov 13, 2025	21.84	22.20	19.18	19.59	19.41	-14.10%	20,514
Nov 12, 2025	23.31	23.51	22.47	22.81	22.59	-0.21%	19,085
Nov 11, 2025	24.36	24.36	22.84	22.86	22.64	-8.86%	6,754
Nov 10, 2025	25.60	25.86	24.34	25.08	24.84	6.22%	14,676
Nov 7, 2025	20.70	23.68	20.00	23.61	23.39	8.55%	35,657
Nov 6, 2025	24.97	24.97	21.54	21.75	21.55	-14.50%	55,211