COYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	16.24	16.30	16.17	16.30	-	0.24%	11,699
Aug 28, 2026	16.55	16.62	16.18	16.26	16.26	-2.22%	23,190
Aug 27, 2026	16.76	16.87	16.61	16.84	16.63	0.90%	20,631
Aug 26, 2026	16.69	16.70	16.62	16.69	16.48	-0.06%	8,424
Aug 25, 2026	16.63	16.70	16.59	16.70	16.49	0.48%	17,780
Aug 24, 2026	16.72	16.73	16.60	16.62	16.41	-0.39%	15,827
Aug 21, 2026	16.68	16.75	16.57	16.69	16.48	0.26%	40,419
Aug 20, 2026	16.95	16.95	16.76	16.85	16.43	0.58%	24,703
Aug 19, 2026	16.59	16.76	16.59	16.75	16.34	1.69%	20,534
Aug 18, 2026	16.51	16.60	16.47	16.47	16.07	-0.69%	6,271
Aug 17, 2026	16.47	16.60	16.43	16.59	16.18	0.60%	19,688
Aug 14, 2026	16.65	16.65	16.46	16.49	16.08	-1.20%	18,870
Aug 13, 2026	16.70	16.89	16.64	16.89	16.28	1.10%	18,082
Aug 12, 2026	16.66	16.73	16.59	16.71	16.10	0.73%	15,585
Aug 11, 2026	16.57	16.66	16.49	16.58	15.98	0.20%	14,917
Aug 10, 2026	16.61	16.67	16.53	16.55	15.95	-0.78%	16,916
Aug 7, 2026	16.53	16.70	16.53	16.68	16.08	1.26%	21,102
Aug 6, 2026	16.75	16.84	16.68	16.71	15.88	-1.10%	31,358
Aug 5, 2026	17.05	17.05	16.89	16.90	16.05	-0.77%	17,709
Aug 4, 2026	16.88	17.05	16.88	17.03	16.18	0.76%	13,148
Aug 3, 2026	16.89	17.04	16.81	16.90	16.05	-0.38%	17,205
Jul 31, 2026	17.38	17.38	16.88	16.96	16.11	-3.58%	26,277
Jul 30, 2026	17.79	17.86	17.71	17.84	16.71	0.32%	24,543
Jul 29, 2026	18.06	18.21	17.71	17.78	16.66	-1.64%	22,101
Jul 28, 2026	17.80	18.10	17.77	18.08	16.94	0.36%	16,368
Jul 27, 2026	17.95	18.04	17.84	18.02	16.88	1.39%	16,510
Jul 24, 2026	17.85	17.85	17.62	17.77	16.65	-0.09%	22,491
Jul 23, 2026	18.10	18.13	17.99	18.05	16.66	-0.50%	7,585
Jul 22, 2026	18.17	18.17	18.10	18.14	16.74	-0.13%	10,018
Jul 21, 2026	18.00	18.19	17.99	18.17	16.77	2.31%	22,940
Jul 20, 2026	17.75	17.86	17.63	17.76	16.39	0.40%	15,866
Jul 17, 2026	17.51	17.74	17.48	17.69	16.32	-0.04%	10,702
Jul 16, 2026	18.08	18.08	17.95	17.96	16.33	-1.10%	15,842
Jul 15, 2026	18.15	18.16	18.03	18.16	16.51	0.88%	11,123
Jul 14, 2026	17.97	18.01	17.84	18.00	16.37	0.87%	11,108
Jul 13, 2026	17.82	17.93	17.72	17.84	16.23	-0.55%	11,097
Jul 10, 2026	18.14	18.20	17.90	17.94	16.32	0.19%	12,894
Jul 9, 2026	18.07	18.22	18.07	18.16	16.28	-0.44%	12,465
Jul 8, 2026	18.13	18.25	18.06	18.24	16.36	-0.03%	13,038
Jul 7, 2026	18.28	18.32	18.17	18.25	16.36	-0.16%	31,675
Jul 6, 2026	17.89	18.30	17.83	18.27	16.39	0.40%	36,848
Jul 2, 2026	18.17	18.24	18.17	18.20	16.32	0.36%	11,634
Jul 1, 2026	17.86	18.43	17.86	18.40	16.26	2.37%	15,742
Jun 30, 2026	18.12	18.12	17.83	17.97	15.89	-1.29%	24,576
Jun 29, 2026	18.18	18.21	18.01	18.21	16.09	0.63%	18,077
Jun 26, 2026	17.98	18.16	17.98	18.09	15.99	0.41%	16,718
Jun 25, 2026	18.51	18.51	18.23	18.28	15.93	-1.59%	14,461
Jun 24, 2026	18.93	19.00	18.53	18.57	16.19	-2.00%	18,409
Jun 23, 2026	18.89	19.14	18.89	18.95	16.52	-1.04%	13,050
Jun 22, 2026	19.13	19.41	19.11	19.15	16.69	0.10%	22,540