COIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	38.11	40.01	37.18	37.92	-	-	39
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
Sep 3, 2026	40.14	40.14	40.14	40.14	40.14	19.75%	197
Sep 2, 2026	33.52	33.52	33.52	33.52	33.52	-1.87%	41
Sep 1, 2026	34.05	34.16	34.05	34.16	34.16	-12.41%	115
Aug 31, 2026	34.99	39.25	34.99	39.00	39.00	10.64%	1,000
Aug 28, 2026	38.40	38.40	35.25	35.25	35.25	-12.21%	171
Aug 27, 2026	40.51	40.51	39.77	40.15	40.15	9.35%	479
Aug 26, 2026	37.50	37.50	36.72	36.72	36.72	-5.28%	556
Aug 25, 2026	38.77	38.77	38.77	38.77	38.77	8.10%	251
Aug 24, 2026	38.87	38.87	35.86	35.86	35.86	-7.75%	3,490
Aug 21, 2026	38.88	38.88	38.88	38.88	38.88	16.80%	89
Aug 20, 2026	33.47	33.47	33.29	33.29	33.29	15.24%	290
Aug 19, 2026	28.79	28.88	28.63	28.88	28.88	18.00%	514
Aug 18, 2026	24.48	24.48	24.48	24.48	24.48	-5.42%	11
Aug 17, 2026	25.88	25.88	25.88	25.88	25.88	2.41%	11
Aug 14, 2026	25.27	25.27	25.27	25.27	25.27	-6.94%	11
Aug 13, 2026	27.15	27.15	27.15	27.15	27.15	6.83%	62
Aug 12, 2026	25.42	25.42	25.42	25.42	25.41	0.74%	16
Aug 11, 2026	24.94	25.23	24.94	25.23	25.23	-0.51%	161
Aug 10, 2026	25.36	25.36	25.36	25.36	25.36	-6.41%	178
Aug 7, 2026	27.10	27.10	27.10	27.10	27.10	10.55%	118
Aug 6, 2026	24.51	24.51	24.51	24.51	24.51	-6.12%	19
Aug 5, 2026	26.00	26.50	25.98	26.11	26.11	-1.23%	1,690
Aug 4, 2026	26.73	26.73	26.43	26.43	26.43	5.57%	2,044
Aug 3, 2026	25.48	25.65	25.04	25.04	25.04	-0.48%	3,630
Jul 31, 2026	25.16	25.16	25.16	25.16	25.16	-19.96%	47
Jul 30, 2026	31.43	31.43	31.43	31.43	31.43	4.66%	10
Jul 29, 2026	30.03	30.03	30.03	30.03	30.03	-9.12%	40
Jul 28, 2026	33.05	33.05	33.05	33.05	33.05	0.19%	25
Jul 27, 2026	32.98	32.98	32.98	32.98	32.98	11.69%	94
Jul 24, 2026	29.53	29.53	29.53	29.53	29.53	-3.97%	21
Jul 23, 2026	30.75	30.75	30.75	30.75	30.75	-6.03%	166
Jul 22, 2026	36.01	36.01	32.72	32.72	32.72	-10.79%	213
Jul 21, 2026	36.68	36.68	36.68	36.68	36.68	19.01%	59