COIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	30.82	30.82	30.82	30.82	30.82	4.04%	9
Jul 17, 2026	29.63	29.63	29.63	29.63	29.63	-4.25%	6
Jul 16, 2026	30.94	30.94	30.94	30.94	30.94	-8.10%	7
Jul 15, 2026	33.67	33.67	33.67	33.67	33.67	7.51%	9
Jul 14, 2026	30.16	31.44	30.16	31.32	31.32	5.11%	4,023
Jul 13, 2026	30.39	30.62	29.80	29.80	29.80	-2.63%	209
Jul 10, 2026	30.60	30.60	30.60	30.60	30.60	0.92%	6
Jul 9, 2026	30.49	30.64	30.32	30.32	30.32	-1.61%	226
Jul 8, 2026	31.10	31.10	30.82	30.82	30.82	-4.95%	374
Jul 7, 2026	33.67	33.67	32.42	32.42	32.42	-6.31%	1,940
Jul 6, 2026	32.55	34.98	32.55	34.61	34.61	4.02%	3,663
Jul 2, 2026	35.01	35.01	33.27	33.27	33.27	7.70%	1,606
Jul 1, 2026	30.22	32.25	30.22	30.89	30.89	18.11%	1,152
Jun 30, 2026	26.15	26.15	26.15	26.15	26.15	-7.14%	117
Jun 29, 2026	28.16	28.16	28.16	28.16	28.16	3.27%	31