COZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.00	27.00	22.40	23.56	23.56	-14.19%	21,292
Jun 4, 2026	27.35	28.59	26.74	27.45	27.45	-7.67%	18,391
Jun 3, 2026	30.08	30.56	28.98	29.73	29.73	-0.24%	21,947
Jun 2, 2026	29.48	32.57	29.48	29.80	29.80	3.04%	23,569
Jun 1, 2026	25.97	29.71	25.40	28.92	28.92	12.66%	20,456
May 29, 2026	27.21	27.35	24.96	25.67	25.67	-7.19%	98,283
May 28, 2026	26.25	28.18	26.04	27.66	27.66	4.46%	17,187
May 27, 2026	25.28	27.20	24.34	26.48	26.48	6.13%	39,697
May 26, 2026	24.61	25.22	23.99	24.95	24.95	8.67%	96,946
May 22, 2026	23.07	23.56	21.41	22.96	22.96	3.66%	147,106
May 21, 2026	19.59	22.48	19.59	22.15	22.15	13.88%	43,391
May 20, 2026	19.29	19.92	19.10	19.45	19.45	2.99%	68,227
May 19, 2026	18.48	19.39	17.10	18.89	18.89	-5.57%	47,435
May 18, 2026	21.00	21.00	18.38	20.00	20.00	-5.30%	94,436
May 15, 2026	20.49	21.85	19.80	21.12	21.12	-6.63%	60,387
May 14, 2026	21.46	22.74	20.24	22.62	22.62	7.87%	57,460
May 13, 2026	20.06	21.32	19.45	20.97	20.97	11.19%	82,661
May 12, 2026	18.33	18.98	17.25	18.86	18.86	-1.57%	98,223
May 11, 2026	18.60	20.51	17.69	19.16	19.16	-0.21%	93,754
May 8, 2026	19.14	19.82	18.14	19.20	19.20	4.92%	163,602
May 7, 2026	19.12	19.17	15.48	18.30	18.30	-18.05%	924,084
May 6, 2026	21.49	22.85	20.63	22.33	22.33	20.90%	141,522
May 5, 2026	17.30	18.77	16.75	18.47	18.47	10.92%	41,316
May 4, 2026	15.95	17.35	15.63	16.65	16.65	7.08%	317,213
May 1, 2026	14.98	16.34	14.98	15.55	15.55	3.87%	191,134
Apr 30, 2026	15.70	15.84	14.77	14.97	14.97	4.10%	334,047
Apr 29, 2026	15.19	15.25	14.29	14.38	14.38	-4.33%	127,351
Apr 28, 2026	13.98	15.23	13.85	15.03	15.03	-10.27%	261,970
Apr 27, 2026	16.95	16.95	16.25	16.75	16.75	1.32%	85,140
Apr 24, 2026	17.41	17.76	16.42	16.53	16.53	1.48%	21,428
Apr 23, 2026	17.57	17.63	15.80	16.29	16.29	-4.28%	11,477
Apr 22, 2026	17.07	17.56	17.02	17.02	17.02	3.65%	25,009
Apr 21, 2026	16.03	16.90	14.66	16.42	16.42	9.69%	111,587
Apr 20, 2026	14.45	15.19	14.45	14.97	14.97	0.34%	98,991
Apr 17, 2026	15.16	15.20	14.48	14.92	14.92	3.40%	32,505
Apr 16, 2026	14.01	14.44	12.95	14.43	14.43	4.41%	112,152
Apr 15, 2026	13.38	14.14	12.98	13.82	13.82	4.14%	76,444
Apr 14, 2026	13.97	14.14	13.13	13.27	13.27	0.13%	53,205
Apr 13, 2026	12.29	13.87	12.29	13.25	13.25	2.97%	42,590
Apr 10, 2026	12.87	13.69	12.76	12.87	12.87	4.31%	70,817
Apr 9, 2026	12.34	12.98	11.59	12.34	12.34	3.86%	45,945
Apr 8, 2026	12.04	12.33	11.63	11.88	11.88	9.59%	32,839
Apr 7, 2026	9.88	10.85	9.22	10.84	10.84	5.80%	24,969
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