COIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	12.40	13.07	12.02	12.64	-	0.13%	70,603
Feb 13, 2026	11.57	12.90	10.94	12.62	12.62	20.31%	429,800
Feb 12, 2026	11.59	11.59	10.31	10.49	10.49	-9.41%	113,152
Feb 11, 2026	12.05	12.05	11.20	11.58	11.58	-7.06%	171,477
Feb 10, 2026	12.52	12.94	12.40	12.46	12.46	-3.63%	164,133
Feb 9, 2026	12.29	12.93	12.18	12.93	12.93	1.09%	102,913
Feb 6, 2026	11.80	12.83	11.50	12.79	12.69	17.02%	255,125
Feb 5, 2026	12.30	12.81	10.92	10.93	10.84	-16.44%	265,322
Feb 4, 2026	13.92	13.92	12.73	13.08	12.97	-7.63%	246,795
Feb 3, 2026	15.00	15.00	13.67	14.16	14.05	-5.73%	136,957
Feb 2, 2026	15.13	15.27	14.73	15.02	14.90	-4.88%	143,418
Jan 30, 2026	16.00	16.16	15.41	15.79	15.56	-2.77%	182,103
Jan 29, 2026	16.90	16.90	15.72	16.24	16.00	-5.36%	240,006
Jan 28, 2026	17.59	17.67	17.00	17.16	16.90	-0.92%	97,744
Jan 27, 2026	17.71	17.71	17.06	17.32	17.06	-1.37%	108,362
Jan 26, 2026	17.49	17.80	17.46	17.56	17.30	-3.89%	71,372
Jan 23, 2026	18.74	18.74	18.09	18.27	17.77	-2.87%	256,389
Jan 22, 2026	19.34	19.58	18.81	18.81	18.29	-2.64%	87,986
Jan 21, 2026	19.36	19.75	18.84	19.32	18.79	-0.31%	82,566
Jan 20, 2026	19.81	20.02	19.15	19.38	18.85	-7.85%	114,039
Jan 16, 2026	20.77	21.18	20.45	21.03	20.21	1.59%	104,714
Jan 15, 2026	22.06	22.06	20.61	20.70	19.89	-7.80%	98,950
Jan 14, 2026	22.64	23.19	22.24	22.45	21.57	1.63%	77,860
Jan 13, 2026	21.23	22.43	21.23	22.09	21.23	4.05%	68,784
Jan 12, 2026	20.96	21.58	20.67	21.23	20.40	0.19%	79,879
Jan 9, 2026	21.80	21.85	20.75	21.19	20.14	-2.35%	107,945
Jan 8, 2026	21.64	22.16	21.37	21.70	20.63	-0.23%	53,431
Jan 7, 2026	22.12	22.12	21.16	21.75	20.67	-2.16%	53,458
Jan 6, 2026	22.84	22.90	21.73	22.23	21.13	-1.81%	90,970
Jan 5, 2026	21.76	23.09	21.76	22.64	21.52	8.07%	93,208
Jan 2, 2026	20.38	21.16	19.86	20.95	19.68	5.49%	70,023
Dec 31, 2025	20.40	20.51	19.86	19.86	18.66	-2.84%	84,992
Dec 30, 2025	20.67	20.94	20.44	20.44	19.21	-1.45%	96,113
Dec 29, 2025	20.74	21.33	20.60	20.74	19.49	-2.72%	77,472
Dec 26, 2025	21.66	21.66	20.87	21.32	19.83	-1.11%	98,736
Dec 24, 2025	21.65	21.68	21.30	21.56	20.06	-1.28%	36,378
Dec 23, 2025	21.99	22.07	21.48	21.84	20.32	-2.98%	117,851
Dec 22, 2025	22.81	23.15	22.40	22.51	20.94	0.13%	120,328
Dec 19, 2025	22.55	22.62	22.03	22.48	20.59	2.84%	229,277
Dec 18, 2025	23.37	23.63	21.85	21.86	20.02	-2.76%	286,025
Dec 17, 2025	23.41	24.10	22.36	22.48	20.59	-3.89%	193,886
Dec 16, 2025	23.39	23.78	23.13	23.39	21.42	1.61%	78,876
Dec 15, 2025	25.03	25.03	22.76	23.02	21.08	-9.33%	124,002
Dec 12, 2025	25.86	26.48	24.93	25.39	22.92	-1.05%	228,458
Dec 11, 2025	25.47	25.81	24.66	25.66	23.16	-2.47%	202,798
Dec 10, 2025	26.10	26.75	25.87	26.31	23.75	-1.09%	177,415
Dec 9, 2025	25.73	27.36	25.40	26.60	24.01	1.64%	157,791
Dec 8, 2025	26.01	26.40	25.78	26.17	23.62	-0.08%	119,729
Dec 5, 2025	26.25	26.51	25.59	26.19	23.25	-1.54%	114,237
Dec 4, 2025	26.56	27.30	26.34	26.60	23.62	-1.26%	62,362