COYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.57	16.66	16.50	16.66	-	0.66%	6,551
Aug 10, 2026	16.61	16.67	16.53	16.55	16.55	-0.78%	16,888
Aug 7, 2026	16.53	16.70	16.53	16.68	16.68	1.26%	21,102
Aug 6, 2026	16.75	16.84	16.68	16.71	16.47	-1.10%	31,358
Aug 5, 2026	17.05	17.05	16.89	16.90	16.66	-0.77%	17,709
Aug 4, 2026	16.88	17.05	16.88	17.03	16.78	0.76%	13,148
Aug 3, 2026	16.89	17.04	16.81	16.90	16.66	-0.38%	17,205
Jul 31, 2026	17.38	17.38	16.88	16.96	16.72	-3.58%	26,277
Jul 30, 2026	17.79	17.86	17.71	17.84	17.34	0.32%	24,543
Jul 29, 2026	18.06	18.21	17.71	17.78	17.29	-1.64%	22,101
Jul 28, 2026	17.80	18.10	17.77	18.08	17.57	0.36%	16,368
Jul 27, 2026	17.95	18.04	17.84	18.02	17.51	1.39%	16,510
Jul 24, 2026	17.85	17.85	17.62	17.77	17.27	-0.09%	22,491
Jul 23, 2026	18.10	18.13	17.99	18.05	17.29	-0.50%	7,585
Jul 22, 2026	18.17	18.17	18.10	18.14	17.37	-0.13%	10,018
Jul 21, 2026	18.00	18.19	17.99	18.17	17.40	2.31%	22,940
Jul 20, 2026	17.75	17.86	17.63	17.76	17.00	0.40%	15,866
Jul 17, 2026	17.51	17.74	17.48	17.69	16.94	-0.04%	10,702
Jul 16, 2026	18.08	18.08	17.95	17.96	16.94	-1.10%	15,842
Jul 15, 2026	18.15	18.16	18.03	18.16	17.13	0.88%	11,123
Jul 14, 2026	17.97	18.01	17.84	18.00	16.98	0.87%	11,108
Jul 13, 2026	17.82	17.93	17.72	17.84	16.84	-0.55%	11,097
Jul 10, 2026	18.14	18.20	17.90	17.94	16.93	0.19%	12,894
Jul 9, 2026	18.07	18.22	18.07	18.16	16.90	-0.44%	12,465
Jul 8, 2026	18.13	18.25	18.06	18.24	16.97	-0.03%	13,038
Jul 7, 2026	18.28	18.32	18.17	18.25	16.98	-0.16%	31,675
Jul 6, 2026	17.89	18.30	17.83	18.27	17.00	0.40%	36,848
Jul 2, 2026	18.17	18.24	18.17	18.20	16.93	0.36%	11,634
Jul 1, 2026	17.86	18.43	17.86	18.40	16.87	2.37%	15,742
Jun 30, 2026	18.12	18.12	17.83	17.97	16.48	-1.29%	24,576
Jun 29, 2026	18.18	18.21	18.01	18.21	16.70	0.63%	18,077
Jun 26, 2026	17.98	18.16	17.98	18.09	16.59	0.41%	16,718
Jun 25, 2026	18.51	18.51	18.23	18.28	16.53	-1.59%	14,461
Jun 24, 2026	18.93	19.00	18.53	18.57	16.79	-2.00%	18,409
Jun 23, 2026	18.89	19.14	18.89	18.95	17.14	-1.04%	13,050
Jun 22, 2026	19.13	19.41	19.11	19.15	17.32	0.10%	22,540
Jun 18, 2026	19.25	19.25	19.05	19.13	17.30	-0.14%	16,234
Jun 17, 2026	19.44	19.50	19.44	19.44	17.32	-0.12%	15,174
Jun 16, 2026	19.44	19.48	19.42	19.46	17.35	0.13%	12,382
Jun 15, 2026	19.40	19.45	19.37	19.44	17.32	1.04%	22,485
Jun 12, 2026	19.22	19.30	19.09	19.24	17.14	0.13%	35,145
Jun 11, 2026	19.34	19.50	19.26	19.48	17.12	0.67%	22,584
Jun 10, 2026	19.38	19.77	19.33	19.35	17.01	-0.89%	30,206
Jun 9, 2026	19.61	19.84	19.34	19.52	17.16	-1.42%	24,030
Jun 8, 2026	19.63	19.83	19.59	19.80	17.41	1.04%	31,641
Jun 5, 2026	19.73	19.73	19.50	19.60	17.23	-1.35%	52,244
Jun 4, 2026	20.07	20.17	20.06	20.15	17.46	0.15%	70,068
Jun 3, 2026	20.53	20.65	20.11	20.12	17.44	-2.87%	83,570
Jun 2, 2026	20.64	20.83	20.10	20.72	17.95	-1.08%	70,911
Jun 1, 2026	20.64	21.00	20.64	20.94	18.15	-0.29%	48,926