COYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.43	12.55	12.43	12.50	12.50	0.52%	13,983
Nov 2, 2026	12.45	12.48	12.42	12.43	12.43	-0.83%	12,195
Oct 30, 2026	12.72	12.72	12.49	12.53	12.53	-2.69%	15,024
Oct 29, 2026	13.04	13.08	13.01	13.04	12.88	-0.71%	9,908
Oct 28, 2026	13.14	13.16	13.10	13.14	12.97	-0.45%	10,312
Oct 27, 2026	13.23	13.23	13.16	13.20	13.03	-0.07%	10,255
Oct 26, 2026	13.25	13.25	13.16	13.21	13.04	-0.98%	9,314
Oct 23, 2026	13.50	13.52	13.31	13.34	13.17	-1.20%	20,264
Oct 22, 2026	13.67	13.75	13.60	13.67	13.33	-1.50%	15,518
Oct 21, 2026	13.80	13.92	13.78	13.88	13.53	1.83%	24,983
Oct 20, 2026	13.47	13.76	13.47	13.63	13.29	0.74%	19,476
Oct 19, 2026	13.69	13.73	13.53	13.53	13.19	-0.81%	7,837
Oct 16, 2026	13.90	13.95	13.52	13.64	13.30	-1.95%	19,958
Oct 15, 2026	13.76	14.10	13.70	14.08	13.56	1.63%	31,466
Oct 14, 2026	14.11	14.15	13.75	13.86	13.34	-1.86%	21,265
Oct 13, 2026	14.05	14.14	14.05	14.12	13.60	0.64%	41,588
Oct 12, 2026	14.04	14.11	14.00	14.03	13.51	0.11%	23,095
Oct 9, 2026	13.76	14.06	13.74	14.02	13.50	2.43%	18,357
Oct 8, 2026	14.00	14.11	13.86	13.86	13.18	-1.91%	175,157
Oct 7, 2026	14.26	14.26	14.10	14.13	13.43	-2.21%	26,123
Oct 6, 2026	14.52	14.55	14.45	14.45	13.74	-	13,992
Oct 5, 2026	14.43	14.50	14.41	14.45	13.74	0.84%	17,546
Oct 2, 2026	14.69	14.77	14.30	14.33	13.62	-1.38%	71,705
Oct 1, 2026	14.67	14.78	14.65	14.71	13.81	-0.07%	30,316
Sep 30, 2026	15.20	15.22	14.71	14.72	13.82	-1.57%	26,378
Sep 29, 2026	15.04	15.15	14.90	14.96	14.04	-0.57%	18,690
Sep 28, 2026	15.09	15.14	15.01	15.04	14.12	-0.36%	18,707
Sep 25, 2026	15.16	15.16	15.03	15.10	14.18	-0.53%	16,749
Sep 24, 2026	15.27	15.36	15.20	15.36	14.25	0.46%	36,563
Sep 23, 2026	15.25	15.29	15.25	15.29	14.19	0.07%	17,678
Sep 22, 2026	15.25	15.28	15.25	15.28	14.18	0.13%	12,881
Sep 21, 2026	15.31	15.31	15.25	15.26	14.16	0.07%	18,298
Sep 18, 2026	15.17	15.25	15.17	15.25	14.15	1.06%	41,925
Sep 17, 2026	15.19	15.30	15.08	15.28	14.00	1.41%	38,420
Sep 16, 2026	15.58	15.58	15.03	15.07	13.81	-2.90%	50,956
Sep 15, 2026	15.79	15.79	15.40	15.51	14.22	-1.68%	27,190
Sep 14, 2026	15.58	15.83	15.58	15.78	14.46	1.02%	16,066
Sep 11, 2026	15.61	15.90	15.60	15.62	14.32	-0.12%	21,164
Sep 10, 2026	15.79	15.85	15.76	15.83	14.33	-0.57%	28,868
Sep 9, 2026	15.99	15.99	15.92	15.92	14.41	0.13%	7,162
Sep 8, 2026	15.99	15.99	15.88	15.90	14.40	-0.50%	19,064
Sep 4, 2026	16.03	16.03	15.95	15.98	14.47	-0.17%	42,904
Sep 3, 2026	16.11	16.24	16.10	16.20	14.49	1.19%	49,169
Sep 2, 2026	16.06	16.26	15.99	16.01	14.32	-0.93%	11,404
Sep 1, 2026	16.33	16.33	16.14	16.16	14.46	-1.67%	13,826
Aug 31, 2026	16.24	16.44	16.17	16.44	14.70	1.07%	26,392
Aug 28, 2026	16.55	16.62	16.18	16.26	14.55	-2.22%	23,190
Aug 27, 2026	16.76	16.87	16.61	16.84	14.88	0.90%	20,631
Aug 26, 2026	16.69	16.70	16.62	16.69	14.75	-0.06%	8,424
Aug 25, 2026	16.63	16.70	16.59	16.70	14.75	0.48%	17,780