COIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	7.60	8.18	7.35	8.07	8.07	7.42%	20,316
Jun 10, 2026	7.51	8.10	7.51	7.51	7.51	-1.48%	4,354
Jun 9, 2026	7.97	8.55	7.07	7.63	7.63	-8.35%	22,809
Jun 8, 2026	7.88	8.44	7.69	8.32	8.32	12.43%	21,968
Jun 5, 2026	8.03	8.03	7.00	7.40	7.40	-14.35%	29,676
Jun 4, 2026	8.48	8.88	8.40	8.64	8.64	0.94%	6,588
Jun 3, 2026	9.46	9.46	8.56	8.56	8.56	-12.25%	15,208
Jun 2, 2026	10.14	10.14	9.54	9.76	9.76	-9.00%	45,302
Jun 1, 2026	10.26	11.22	10.13	10.72	10.72	-7.35%	32,427
May 29, 2026	10.51	11.87	10.21	11.57	11.57	7.83%	13,996
May 28, 2026	9.46	10.78	9.33	10.73	10.73	9.04%	90,314
May 27, 2026	10.12	10.48	9.84	9.84	9.84	-6.99%	63,036
May 26, 2026	11.30	11.38	10.48	10.58	10.58	-5.37%	29,771
May 22, 2026	12.38	12.48	11.14	11.18	11.18	-9.25%	35,629
May 21, 2026	11.82	12.50	11.60	12.32	12.32	2.50%	13,731
May 20, 2026	11.98	12.66	11.90	12.02	12.02	-2.44%	14,977
May 19, 2026	11.44	12.46	11.40	12.32	12.32	4.76%	13,252
May 18, 2026	11.92	12.34	11.17	11.76	11.76	-6.22%	22,393
May 15, 2026	13.88	13.88	12.22	12.54	12.54	-15.95%	40,701
May 14, 2026	13.26	16.20	13.04	14.92	14.92	10.03%	23,788
May 13, 2026	13.72	13.74	13.02	13.56	13.56	-5.57%	13,239
May 12, 2026	15.10	15.78	13.50	14.36	14.36	-8.18%	16,703
May 11, 2026	13.46	15.80	12.68	15.64	15.64	15.17%	61,121
May 8, 2026	11.52	13.58	11.22	13.58	13.58	8.27%	54,602
May 7, 2026	12.88	13.18	12.24	12.54	12.54	-5.27%	35,248
May 6, 2026	12.88	13.26	12.64	13.24	13.24	0.30%	45,010
May 5, 2026	14.56	14.56	12.76	13.20	13.20	-5.31%	59,839
May 4, 2026	13.50	14.33	13.40	13.94	13.94	12.24%	74,000
May 1, 2026	12.50	12.75	12.33	12.42	12.42	3.33%	47,169
Apr 30, 2026	11.10	12.06	11.10	12.02	12.02	6.94%	14,315
Apr 29, 2026	11.92	11.98	10.76	11.24	11.24	-12.73%	43,121
Apr 28, 2026	12.30	13.08	12.30	12.88	12.88	-2.87%	54,400
Apr 27, 2026	13.60	14.24	13.11	13.26	13.26	-3.07%	37,191
Apr 24, 2026	13.94	13.94	13.26	13.68	13.68	1.48%	49,581
Apr 23, 2026	14.00	14.52	12.90	13.48	13.48	-8.05%	82,825
Apr 22, 2026	14.26	15.36	14.18	14.66	14.66	11.18%	62,580
Apr 21, 2026	15.50	15.50	13.12	13.19	13.19	-15.48%	66,419
Apr 20, 2026	14.08	15.60	13.98	15.60	15.60	5.12%	49,692
Apr 17, 2026	14.68	16.00	14.36	14.84	14.84	6.30%	50,133
Apr 16, 2026	13.60	13.96	12.40	13.96	13.96	4.02%	64,958
Apr 15, 2026	11.98	13.42	11.82	13.42	13.42	12.40%	32,761
Apr 14, 2026	11.58	12.24	11.58	11.94	11.94	11.85%	24,905
Apr 13, 2026	9.54	10.71	9.54	10.68	10.67	7.61%	31,227
Apr 10, 2026	10.16	10.20	9.40	9.92	9.92	-1.59%	34,355
Apr 9, 2026	10.98	11.08	9.80	10.08	10.08	-7.18%	50,588
Apr 8, 2026	12.60	12.64	10.60	10.86	10.86	0.18%	38,572
Apr 7, 2026	10.46	10.87	9.74	10.84	10.84	0.37%	52,946
Apr 6, 2026	11.16	11.16	10.72	10.80	10.80	3.65%	39,933
Apr 2, 2026	9.92	10.52	9.48	10.42	10.42	-2.07%	61,065
Apr 1, 2026	11.40	11.40	10.54	10.64	10.64	-2.03%	66,232