COZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	11.20	11.21	11.05	11.15	11.15	1.96%	847
Dec 23, 2025	11.59	11.65	10.89	10.94	10.94	-4.91%	7,189
Dec 22, 2025	11.70	11.98	11.41	11.50	11.50	1.23%	14,186
Dec 19, 2025	10.33	11.55	10.33	11.36	11.36	15.56%	31,361
Dec 18, 2025	9.47	10.30	9.47	9.83	9.83	14.97%	96,916
Dec 17, 2025	10.85	11.10	8.35	8.55	8.55	-16.18%	30,282
Dec 16, 2025	10.23	10.32	9.36	10.20	10.20	-7.38%	23,526
Dec 15, 2025	11.58	11.75	10.84	11.01	11.01	-14.80%	10,053
Dec 12, 2025	14.00	14.57	12.89	12.93	12.93	-9.61%	8,052
Dec 11, 2025	13.60	14.45	12.98	14.30	14.30	-1.45%	21,632
Dec 10, 2025	14.80	14.91	13.94	14.51	14.51	-2.03%	9,423
Dec 9, 2025	14.47	15.15	13.97	14.81	14.81	-0.38%	62,812
Dec 8, 2025	14.34	15.32	14.34	14.87	14.87	6.35%	10,807
Dec 5, 2025	13.43	14.01	13.17	13.98	13.98	0.09%	5,027
Dec 4, 2025	13.07	14.17	12.91	13.97	13.97	5.84%	11,509
Dec 3, 2025	12.04	13.20	11.50	13.20	13.20	9.65%	14,698
Dec 2, 2025	13.17	13.86	12.04	12.04	12.04	-9.65%	14,557
Dec 1, 2025	13.02	13.55	12.72	13.32	13.32	-4.24%	13,651
Nov 28, 2025	13.00	13.91	12.94	13.91	13.91	9.44%	8,649
Nov 26, 2025	11.90	12.93	11.90	12.71	12.71	9.38%	31,349
Nov 25, 2025	11.18	11.64	10.25	11.62	11.62	-4.13%	17,079
Nov 24, 2025	10.59	12.20	10.59	12.12	12.12	14.95%	124,174
Nov 21, 2025	10.78	11.30	9.41	10.54	10.54	-5.82%	123,333
Nov 20, 2025	13.14	13.32	11.00	11.20	11.20	-3.23%	46,864
Nov 19, 2025	11.88	12.71	11.04	11.57	11.57	-1.11%	43,742
Nov 18, 2025	10.57	12.49	10.57	11.70	11.70	8.23%	168,383
Nov 17, 2025	11.06	11.45	10.09	10.81	10.81	-1.01%	124,043
Nov 14, 2025	10.55	12.42	10.13	10.92	10.92	-3.96%	166,727
Nov 13, 2025	11.95	12.47	10.98	11.37	11.37	-16.08%	177,787
Nov 12, 2025	15.51	15.51	12.84	13.55	13.55	-9.55%	121,576
Nov 11, 2025	17.32	17.51	14.50	14.98	14.98	-21.32%	61,584
Nov 10, 2025	21.82	22.51	18.62	19.04	19.04	-10.12%	56,172
Nov 7, 2025	21.38	22.44	19.48	21.18	21.18	-2.69%	12,559
Nov 6, 2025	24.77	24.77	20.35	21.77	21.77	-14.20%	80,916