COIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.46	13.65	13.44	13.44	13.44	3.40%	6,806
Apr 16, 2025	13.01	13.36	12.77	13.00	13.00	-4.23%	1,070
Apr 15, 2025	13.81	13.81	13.32	13.57	13.57	-1.47%	2,691
Apr 14, 2025	13.95	14.50	13.78	13.78	13.78	1.43%	778
Apr 11, 2025	12.71	13.78	12.69	13.58	13.58	6.77%	1,972
Apr 10, 2025	13.11	13.39	11.64	12.72	12.72	-8.59%	2,596
Apr 9, 2025	10.78	13.94	10.76	13.92	13.92	34.59%	17,579
Apr 8, 2025	12.45	12.61	9.91	10.34	10.34	-7.75%	13,031
Apr 7, 2025	9.35	12.65	9.35	11.21	11.21	-4.16%	94,261
Apr 4, 2025	11.23	11.93	10.61	11.69	11.69	-12.17%	1,844
Apr 3, 2025	12.98	13.37	12.56	13.31	13.31	-13.45%	15,277
Apr 2, 2025	14.52	15.38	14.50	15.38	15.38	9.60%	24,127
Apr 1, 2025	13.46	14.30	13.35	14.04	14.04	2.39%	37,832
Mar 31, 2025	13.22	13.71	13.09	13.71	13.71	-2.08%	570
Mar 28, 2025	15.86	15.86	14.00	14.00	14.00	-15.91%	20,345
Mar 27, 2025	17.24	17.51	16.54	16.65	16.65	-5.45%	2,904
Mar 26, 2025	19.31	19.72	17.55	17.61	17.61	-9.74%	4,601
Mar 25, 2025	19.01	19.72	18.41	19.51	19.51	1.14%	24,811
Mar 24, 2025	18.17	19.29	18.16	19.29	19.29	13.70%	25,956
Mar 21, 2025	16.15	16.96	16.04	16.96	16.96	-0.48%	28,940
Mar 20, 2025	16.78	17.70	16.71	17.04	17.04	0.22%	28,632
Mar 19, 2025	16.69	17.24	16.68	17.01	17.01	9.40%	1,373
Mar 18, 2025	15.90	15.90	15.24	15.55	15.55	-8.25%	2,066
Mar 17, 2025	16.00	16.94	15.76	16.94	16.94	6.01%	1,314