COIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	8.19	8.91	8.03	8.23	8.23	7.58%	77,276
Jul 1, 2026	6.54	8.04	6.52	7.65	7.65	17.69%	44,844
Jun 30, 2026	6.72	6.72	6.20	6.50	6.50	-7.01%	63,032
Jun 29, 2026	6.95	7.03	6.47	6.99	6.99	3.89%	37,026
Jun 26, 2026	6.02	6.74	6.02	6.73	6.73	8.17%	50,925
Jun 25, 2026	6.91	6.92	6.12	6.22	6.22	-10.00%	36,370
Jun 24, 2026	7.52	7.52	6.82	6.91	6.91	-10.41%	15,218
Jun 23, 2026	7.64	8.22	7.64	7.78	7.71	-8.21%	15,822
Jun 22, 2026	8.72	9.61	8.38	8.47	8.40	1.80%	17,769
Jun 18, 2026	8.73	8.89	8.05	8.32	8.25	-1.77%	11,544
Jun 17, 2026	8.65	9.45	8.47	8.47	8.40	-5.64%	21,018
Jun 16, 2026	8.98	9.38	8.82	8.98	8.91	0.08%	10,907
Jun 15, 2026	9.04	9.44	8.95	8.97	8.90	11.90%	14,017
Jun 12, 2026	7.92	8.58	7.58	8.02	7.95	-0.68%	34,617
Jun 11, 2026	7.60	8.18	7.35	8.07	8.01	7.42%	20,316
Jun 10, 2026	7.51	8.10	7.51	7.51	7.45	-1.48%	4,354
Jun 9, 2026	7.97	8.55	7.07	7.63	7.57	-8.35%	22,809
Jun 8, 2026	7.88	8.44	7.69	8.32	8.25	12.43%	21,968
Jun 5, 2026	8.03	8.03	7.00	7.40	7.34	-14.35%	29,780
Jun 4, 2026	8.48	8.88	8.40	8.64	8.57	0.94%	6,721
Jun 3, 2026	9.46	9.46	8.56	8.56	8.49	-12.25%	17,340
Jun 2, 2026	10.14	10.14	9.54	9.76	9.68	-9.00%	45,402
Jun 1, 2026	10.26	11.22	10.13	10.72	10.64	-7.35%	32,442
May 29, 2026	10.51	11.87	10.21	11.57	11.48	7.83%	13,996
May 28, 2026	9.46	10.78	9.33	10.73	10.65	9.04%	90,332
May 27, 2026	10.12	10.48	9.84	9.84	9.76	-6.99%	63,657
May 26, 2026	11.30	11.38	10.48	10.58	10.50	-5.37%	29,771
May 22, 2026	12.38	12.48	11.14	11.18	11.09	-9.25%	35,629
May 21, 2026	11.82	12.50	11.60	12.32	12.22	2.50%	13,731
May 20, 2026	11.98	12.66	11.90	12.02	11.93	-2.44%	14,977
May 19, 2026	11.44	12.46	11.40	12.32	12.22	4.76%	13,252
May 18, 2026	11.92	12.34	11.17	11.76	11.67	-6.22%	22,393
May 15, 2026	13.88	13.88	12.22	12.54	12.44	-15.95%	40,701
May 14, 2026	13.26	16.20	13.04	14.92	14.80	10.03%	23,788
May 13, 2026	13.72	13.74	13.02	13.56	13.45	-5.57%	13,239
May 12, 2026	15.10	15.78	13.50	14.36	14.25	-8.18%	16,703
May 11, 2026	13.46	15.80	12.68	15.64	15.52	15.17%	61,121
May 8, 2026	11.52	13.58	11.22	13.58	13.47	8.27%	54,602
May 7, 2026	12.88	13.18	12.24	12.54	12.44	-5.27%	35,248
May 6, 2026	12.88	13.26	12.64	13.24	13.14	0.30%	45,010
May 5, 2026	14.56	14.56	12.76	13.20	13.10	-5.31%	59,839
May 4, 2026	13.50	14.33	13.40	13.94	13.83	12.24%	74,000
May 1, 2026	12.50	12.75	12.33	12.42	12.32	3.33%	47,169
Apr 30, 2026	11.10	12.06	11.10	12.02	11.93	6.94%	14,315
Apr 29, 2026	11.92	11.98	10.76	11.24	11.15	-12.73%	43,121
Apr 28, 2026	12.30	13.08	12.30	12.88	12.78	-2.87%	54,400
Apr 27, 2026	13.60	14.24	13.11	13.26	13.16	-3.07%	37,191
Apr 24, 2026	13.94	13.94	13.26	13.68	13.57	1.48%	49,581
Apr 23, 2026	14.00	14.52	12.90	13.48	13.37	-8.05%	82,825
Apr 22, 2026	14.26	15.36	14.18	14.66	14.55	11.18%	62,580