COIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	32.50	32.89	32.27	32.27	-	1.21%	5,895
Apr 30, 2025	31.46	31.88	30.71	31.88	31.88	-2.18%	8,750
Apr 29, 2025	32.08	32.75	32.08	32.59	32.59	0.44%	8,130
Apr 28, 2025	32.94	32.99	31.33	32.45	32.45	-3.65%	22,153
Apr 25, 2025	32.99	33.92	32.66	33.68	33.31	3.34%	20,212
Apr 24, 2025	30.68	32.59	30.67	32.59	32.23	5.61%	6,584
Apr 23, 2025	31.74	32.01	30.74	30.86	30.52	2.80%	8,134
Apr 22, 2025	27.80	30.48	27.80	30.02	29.69	10.47%	13,130
Apr 21, 2025	27.65	27.70	26.52	27.18	26.88	-1.62%	7,089
Apr 17, 2025	27.25	27.95	27.00	27.62	26.89	2.12%	8,868
Apr 16, 2025	27.30	27.55	26.52	27.05	26.33	-2.51%	9,271
Apr 15, 2025	28.33	28.33	27.32	27.75	27.01	-0.69%	11,925
Apr 14, 2025	28.48	28.85	27.49	27.94	27.20	-1.83%	7,873
Apr 11, 2025	27.26	28.46	27.09	28.46	27.42	6.10%	25,026
Apr 10, 2025	27.14	27.44	25.16	26.83	25.84	-5.35%	4,412
Apr 9, 2025	23.14	29.42	23.14	28.34	27.30	21.44%	16,127
Apr 8, 2025	25.92	26.41	23.10	23.34	22.48	-5.29%	24,323
Apr 7, 2025	24.27	25.13	21.82	24.64	23.74	-3.11%	20,895
Apr 4, 2025	26.50	26.50	23.66	25.43	24.24	-7.51%	15,285
Apr 3, 2025	27.18	27.70	26.47	27.50	26.21	-7.95%	16,232
Apr 2, 2025	27.58	29.88	27.58	29.87	28.47	5.70%	6,032
Apr 1, 2025	27.39	28.50	27.39	28.26	26.94	1.60%	8,683
Mar 31, 2025	27.47	28.07	26.59	27.81	26.51	-4.84%	13,608
Mar 28, 2025	31.17	31.17	28.57	29.23	27.38	-8.04%	18,511
Mar 27, 2025	31.95	32.67	31.79	31.79	29.78	-3.12%	4,995
Mar 26, 2025	34.70	34.85	32.62	32.81	30.73	-5.60%	7,677
Mar 25, 2025	34.49	35.35	33.81	34.75	32.56	0.70%	8,166
Mar 24, 2025	33.43	34.51	33.02	34.51	32.33	7.56%	6,770
Mar 21, 2025	31.39	32.09	31.05	32.09	29.90	-0.27%	7,158
Mar 20, 2025	32.53	32.53	31.49	32.18	29.98	0.05%	7,614
Mar 19, 2025	31.44	32.75	30.97	32.16	29.97	5.65%	14,582
Mar 18, 2025	31.06	31.27	30.00	30.44	28.37	-5.11%	8,862
Mar 17, 2025	30.56	32.65	30.40	32.08	29.89	2.17%	10,690
Mar 14, 2025	31.73	32.04	30.69	31.40	28.75	3.99%	18,367
Mar 13, 2025	31.92	32.27	30.20	30.20	27.65	-9.10%	3,467
Mar 12, 2025	34.26	34.45	32.00	33.22	30.42	-0.14%	8,861
Mar 11, 2025	32.44	33.94	32.00	33.27	30.46	8.93%	4,030
Mar 10, 2025	36.22	36.22	30.54	30.54	27.96	-21.91%	6,039
Mar 7, 2025	39.48	39.67	37.63	39.11	35.41	1.65%	6,061
Mar 6, 2025	40.45	40.45	38.43	38.47	34.83	-4.41%	1,826
Mar 5, 2025	38.02	40.24	38.02	40.24	36.44	5.91%	2,383
Mar 4, 2025	35.19	38.40	34.53	38.00	34.41	7.50%	6,103
Mar 3, 2025	42.45	42.45	35.35	35.35	32.01	-9.44%	7,338
Feb 28, 2025	36.61	39.12	36.61	39.03	35.03	3.76%	3,750
Feb 27, 2025	38.00	39.15	37.62	37.62	33.76	-2.13%	1,344
Feb 26, 2025	39.35	39.35	38.01	38.44	34.50	0.37%	2,231
Feb 25, 2025	38.77	38.79	37.69	38.30	34.37	-8.15%	2,955
Feb 24, 2025	43.60	43.60	41.69	41.69	37.42	-4.46%	4,616
Feb 21, 2025	50.12	50.12	43.64	43.64	39.17	-9.85%	2,122
Feb 20, 2025	49.45	49.46	47.50	48.41	43.45	-0.91%	10,491