COZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	10.62	10.77	10.22	10.25	10.25	1.25%	30,051
Apr 2, 2026	8.13	10.17	8.09	10.12	10.12	12.07%	28,437
Apr 1, 2026	9.10	9.28	8.67	9.03	9.03	4.27%	40,217
Mar 31, 2026	8.22	8.67	7.70	8.66	8.66	15.19%	76,726
Mar 30, 2026	9.04	9.04	7.20	7.52	7.52	-15.80%	69,519
Mar 27, 2026	9.32	9.44	8.71	8.93	8.93	-8.13%	72,569
Mar 26, 2026	10.97	11.34	9.72	9.72	9.72	-15.34%	26,070
Mar 25, 2026	11.93	12.40	11.28	11.48	11.48	1.95%	22,538
Mar 24, 2026	11.01	11.44	10.11	11.26	11.26	2.83%	35,310
Mar 23, 2026	10.41	11.45	10.37	10.95	10.95	10.94%	7,928
Mar 20, 2026	10.36	10.36	9.69	9.87	9.87	-9.45%	14,592
Mar 19, 2026	10.15	11.12	10.03	10.90	10.90	2.54%	7,125
Mar 18, 2026	10.74	10.74	10.63	10.63	10.63	-1.60%	2,841
Mar 17, 2026	10.97	11.25	10.70	10.80	10.80	-6.55%	11,071
Mar 16, 2026	11.40	11.74	11.00	11.56	11.56	6.15%	13,455
Mar 13, 2026	11.05	11.33	10.63	10.89	10.89	2.45%	17,811
Mar 12, 2026	10.01	10.63	9.73	10.63	10.63	-3.19%	92,773
Mar 11, 2026	10.17	11.16	10.17	10.98	10.98	14.26%	56,322
Mar 10, 2026	9.02	10.07	8.82	9.61	9.61	3.67%	96,715
Mar 9, 2026	8.52	9.33	8.52	9.27	9.27	3.23%	212,501
Mar 6, 2026	9.97	10.20	8.95	8.98	8.98	-13.79%	13,676
Mar 5, 2026	9.77	10.42	9.46	10.42	10.42	1.42%	21,774
Mar 4, 2026	10.33	10.79	10.21	10.27	10.27	7.54%	118,773
Mar 3, 2026	10.20	10.75	9.24	9.55	9.55	-14.58%	229,734
Mar 2, 2026	11.11	12.38	10.62	11.18	11.18	-5.59%	41,167
Feb 27, 2026	12.00	12.04	10.95	11.84	11.84	-11.23%	16,388
Feb 26, 2026	13.24	13.48	12.58	13.34	13.34	-1.04%	132,263
Feb 25, 2026	13.73	14.07	12.96	13.48	13.48	2.12%	63,250
Feb 24, 2026	11.58	13.39	11.39	13.20	13.20	11.77%	290,074
Feb 23, 2026	11.90	12.44	11.64	11.81	11.81	-5.19%	61,450
Feb 20, 2026	13.38	13.38	12.05	12.46	12.46	-7.87%	25,020
Feb 19, 2026	12.53	13.52	12.44	13.52	13.52	8.51%	10,749
Feb 18, 2026	12.57	13.33	12.46	12.46	12.46	-0.08%	2,596
Feb 17, 2026	12.35	13.46	12.06	12.47	12.47	-6.94%	22,206
Feb 13, 2026	13.28	14.33	13.28	13.40	13.40	4.07%	20,596
Feb 12, 2026	13.75	14.15	12.38	12.88	12.88	-7.19%	75,655
Feb 11, 2026	13.87	14.11	13.12	13.87	13.87	-0.04%	20,005
Feb 10, 2026	14.63	15.23	13.88	13.88	13.88	-4.74%	121,147
Feb 9, 2026	11.77	14.57	11.75	14.57	14.57	21.32%	24,543
Feb 6, 2026	10.46	12.18	10.46	12.01	12.01	27.22%	16,322
Feb 5, 2026	10.54	11.07	9.42	9.44	9.44	-16.45%	27,804
Feb 4, 2026	12.85	12.85	10.83	11.30	11.30	-18.89%	48,108
Feb 3, 2026	14.46	14.98	12.53	13.93	13.93	-1.49%	30,066
Feb 2, 2026	13.65	14.93	13.32	14.14	14.14	-1.46%	35,035
Jan 30, 2026	15.26	15.77	13.88	14.35	14.35	-8.60%	29,725
Jan 29, 2026	16.54	16.58	14.97	15.70	15.70	-6.66%	34,416
Jan 28, 2026	17.96	17.96	16.59	16.82	16.82	-4.92%	25,528
Jan 27, 2026	16.86	17.76	16.21	17.69	17.69	9.20%	37,842
Jan 26, 2026	16.08	17.26	15.76	16.20	16.20	2.52%	60,018
Jan 23, 2026	14.36	16.35	13.89	15.80	15.80	7.86%	32,212