COYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	15.31	15.31	15.25	15.27	-	0.13%	16,790
Sep 18, 2026	15.17	15.25	15.17	15.25	15.25	1.06%	41,925
Sep 17, 2026	15.19	15.30	15.08	15.28	15.09	1.41%	38,420
Sep 16, 2026	15.58	15.58	15.03	15.07	14.88	-2.90%	50,956
Sep 15, 2026	15.79	15.79	15.40	15.51	15.32	-1.68%	27,190
Sep 14, 2026	15.58	15.83	15.58	15.78	15.59	1.02%	16,066
Sep 11, 2026	15.61	15.90	15.60	15.62	15.43	-0.12%	21,164
Sep 10, 2026	15.79	15.85	15.76	15.83	15.45	-0.57%	28,868
Sep 9, 2026	15.99	15.99	15.92	15.92	15.54	0.13%	7,162
Sep 8, 2026	15.99	15.99	15.88	15.90	15.52	-0.50%	19,064
Sep 4, 2026	16.03	16.03	15.95	15.98	15.59	-0.17%	42,904
Sep 3, 2026	16.11	16.24	16.10	16.20	15.62	1.19%	49,169
Sep 2, 2026	16.06	16.26	15.99	16.01	15.44	-0.93%	11,404
Sep 1, 2026	16.33	16.33	16.14	16.16	15.58	-1.67%	13,826
Aug 31, 2026	16.24	16.44	16.17	16.44	15.85	1.07%	26,392
Aug 28, 2026	16.55	16.62	16.18	16.26	15.68	-2.22%	23,190
Aug 27, 2026	16.76	16.87	16.61	16.84	16.04	0.90%	20,631
Aug 26, 2026	16.69	16.70	16.62	16.69	15.89	-0.06%	8,424
Aug 25, 2026	16.63	16.70	16.59	16.70	15.90	0.48%	17,780
Aug 24, 2026	16.72	16.73	16.60	16.62	15.83	-0.39%	15,827
Aug 21, 2026	16.68	16.75	16.57	16.69	15.89	0.26%	40,419
Aug 20, 2026	16.95	16.95	16.76	16.85	15.85	0.58%	24,703
Aug 19, 2026	16.59	16.76	16.59	16.75	15.75	1.69%	20,534
Aug 18, 2026	16.51	16.60	16.47	16.47	15.49	-0.69%	6,271
Aug 17, 2026	16.47	16.60	16.43	16.59	15.60	0.60%	19,688
Aug 14, 2026	16.65	16.65	16.46	16.49	15.51	-1.20%	18,870
Aug 13, 2026	16.70	16.89	16.64	16.89	15.69	1.10%	18,082
Aug 12, 2026	16.66	16.73	16.59	16.71	15.52	0.73%	15,585
Aug 11, 2026	16.57	16.66	16.49	16.58	15.41	0.20%	14,917
Aug 10, 2026	16.61	16.67	16.53	16.55	15.38	-0.78%	16,916
Aug 7, 2026	16.53	16.70	16.53	16.68	15.50	1.26%	21,102
Aug 6, 2026	16.75	16.84	16.68	16.71	15.31	-1.10%	31,358
Aug 5, 2026	17.05	17.05	16.89	16.90	15.48	-0.77%	17,709
Aug 4, 2026	16.88	17.05	16.88	17.03	15.60	0.76%	13,148
Aug 3, 2026	16.89	17.04	16.81	16.90	15.48	-0.38%	17,205
Jul 31, 2026	17.38	17.38	16.88	16.96	15.54	-3.58%	26,277
Jul 30, 2026	17.79	17.86	17.71	17.84	16.11	0.32%	24,543
Jul 29, 2026	18.06	18.21	17.71	17.78	16.06	-1.64%	22,101
Jul 28, 2026	17.80	18.10	17.77	18.08	16.33	0.36%	16,368
Jul 27, 2026	17.95	18.04	17.84	18.02	16.27	1.39%	16,510
Jul 24, 2026	17.85	17.85	17.62	17.77	16.05	-0.09%	22,491
Jul 23, 2026	18.10	18.13	17.99	18.05	16.06	-0.50%	7,585
Jul 22, 2026	18.17	18.17	18.10	18.14	16.14	-0.13%	10,018
Jul 21, 2026	18.00	18.19	17.99	18.17	16.17	2.31%	22,940
Jul 20, 2026	17.75	17.86	17.63	17.76	15.80	0.40%	15,866
Jul 17, 2026	17.51	17.74	17.48	17.69	15.74	-0.04%	10,702
Jul 16, 2026	18.08	18.08	17.95	17.96	15.75	-1.10%	15,842
Jul 15, 2026	18.15	18.16	18.03	18.16	15.92	0.88%	11,123
Jul 14, 2026	17.97	18.01	17.84	18.00	15.78	0.87%	11,108
Jul 13, 2026	17.82	17.93	17.72	17.84	15.65	-0.55%	11,097