COIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.56	15.56	15.56	15.56	15.56	-4.83%	35
Nov 12, 2026	16.35	16.35	16.35	16.35	16.35	-8.03%	13
Nov 11, 2026	17.77	17.77	17.77	17.77	17.77	5.85%	58
Nov 10, 2026	16.79	16.79	16.79	16.79	16.79	-6.04%	81
Nov 9, 2026	17.87	17.87	17.87	17.87	17.87	2.50%	80
Nov 6, 2026	17.05	17.44	17.05	17.44	17.44	-3.93%	430
Nov 5, 2026	18.15	18.15	18.15	18.15	18.15	-18.59%	142
Nov 4, 2026	22.45	22.45	22.29	22.29	22.29	7.88%	116
Nov 3, 2026	21.49	21.49	20.67	20.67	20.67	11.68%	183
Nov 2, 2026	18.50	18.50	18.50	18.50	18.50	-6.34%	8
Oct 30, 2026	19.76	19.76	19.76	19.76	19.76	-23.13%	69
Oct 29, 2026	25.70	25.70	25.70	25.70	25.70	-1.62%	20
Oct 28, 2026	26.12	26.12	26.12	26.12	26.12	1.21%	19
Oct 27, 2026	25.81	25.81	25.81	25.81	25.81	1.73%	19
Oct 26, 2026	25.37	25.37	25.37	25.37	25.37	-5.97%	44
Oct 23, 2026	26.98	26.98	26.98	26.98	26.98	-5.31%	7
Oct 22, 2026	28.50	28.50	28.50	28.50	28.50	-9.40%	7
Oct 21, 2026	31.46	31.46	31.46	31.46	31.46	7.64%	43
Oct 20, 2026	29.22	29.22	29.22	29.22	29.22	2.62%	9
Oct 19, 2026	28.48	28.48	28.48	28.48	28.48	-5.24%	4
Oct 16, 2026	30.05	30.05	30.05	30.05	30.05	-12.16%	7
Oct 15, 2026	34.21	34.21	34.21	34.21	34.21	13.10%	11
Oct 14, 2026	30.25	30.25	30.25	30.25	30.25	-9.99%	9
Oct 13, 2026	33.61	33.61	33.61	33.61	33.61	2.22%	6
Oct 12, 2026	34.50	34.50	32.88	32.88	32.88	-1.66%	708
Oct 9, 2026	33.75	33.93	33.43	33.43	33.43	8.67%	611
Oct 8, 2026	31.77	31.77	30.76	30.76	30.76	-5.07%	218
Oct 7, 2026	32.41	32.41	32.41	32.41	32.41	-8.11%	13
Oct 6, 2026	35.27	35.27	35.27	35.27	35.27	-2.64%	16
Oct 5, 2026	36.22	36.22	36.22	36.22	36.22	5.58%	133
Oct 2, 2026	39.48	39.48	34.31	34.31	34.31	-6.81%	721
Oct 1, 2026	35.86	36.82	35.86	36.82	36.82	2.66%	314
Sep 30, 2026	35.86	35.86	35.86	35.86	35.86	-3.29%	133
Sep 29, 2026	37.08	37.08	37.08	37.08	37.08	-2.20%	95
Sep 28, 2026	39.91	39.91	37.92	37.92	37.92	-3.27%	154
Sep 25, 2026	38.51	39.20	38.51	39.20	39.20	-4.22%	278
Sep 24, 2026	41.84	41.84	39.56	40.93	40.93	1.22%	1,312
Sep 23, 2026	40.44	40.44	40.44	40.44	40.44	-3.36%	48
Sep 22, 2026	40.86	41.84	40.85	41.84	41.84	0.35%	249
Sep 21, 2026	42.31	42.31	41.70	41.70	41.69	7.29%	359
Sep 18, 2026	37.59	38.86	37.59	38.86	38.86	22.81%	457
Sep 17, 2026	31.64	31.64	31.64	31.64	31.64	11.47%	13
Sep 16, 2026	28.80	28.80	28.26	28.39	28.39	-9.36%	1,645
Sep 15, 2026	33.33	33.33	30.60	31.32	31.32	-20.08%	653
Sep 14, 2026	37.80	39.37	37.57	39.19	39.18	18.60%	4,552
Sep 11, 2026	34.01	34.01	33.04	33.04	33.04	2.92%	132
Sep 10, 2026	31.42	32.10	31.42	32.10	32.10	-2.88%	228
Sep 9, 2026	35.29	35.29	33.05	33.05	33.05	-4.23%	343
Sep 8, 2026	34.63	35.53	34.51	34.51	34.51	-5.91%	2,057
Sep 4, 2026	37.08	37.16	36.68	36.68	36.68	-8.63%	2,027