Coiled Therapeutics plc (AIM:COIL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.75
-0.15 (-2.17%)
At close: Nov 6, 2026
Coiled Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.90 | 7.00 | 6.83 | 6.75 | 6.75 | -2.17% | 275,158 |
| Nov 5, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 269,289 |
| Nov 4, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 3,789 |
| Nov 3, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 264 |
| Nov 2, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 429 |
| Oct 30, 2026 | 6.90 | 6.83 | 6.83 | 6.90 | 6.90 | - | 32,712 |
| Oct 29, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 18,064 |
| Oct 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 26, 2026 | 7.15 | 7.50 | 6.80 | 6.90 | 6.90 | -3.50% | 210,473 |
| Oct 23, 2026 | 7.15 | 6.94 | 6.80 | 7.15 | 7.15 | - | 344,103 |
| Oct 22, 2026 | 6.90 | 7.50 | 6.80 | 7.15 | 7.15 | 3.62% | 435,617 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.86 | 6.90 | 6.90 | -1.43% | 132,855 |
| Oct 20, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 240,977 |
| Oct 19, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 0.73% | 236,515 |
| Oct 16, 2026 | 6.90 | 6.97 | 6.80 | 6.85 | 6.85 | 0.74% | 702,152 |
| Oct 15, 2026 | 6.75 | 7.00 | 6.78 | 6.80 | 6.80 | 0.74% | 817,551 |
| Oct 14, 2026 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | - | 451,224 |
| Oct 13, 2026 | 6.75 | 6.60 | 6.55 | 6.75 | 6.75 | 2.27% | 205,985 |
| Oct 12, 2026 | 6.13 | 6.85 | 6.00 | 6.60 | 6.60 | 7.76% | 6,341,478 |
| Oct 9, 2026 | 6.60 | 6.70 | 6.13 | 6.13 | 6.13 | -7.20% | 280,003 |
| Oct 8, 2026 | 6.60 | 6.54 | 6.50 | 6.60 | 6.60 | - | 257,630 |
| Oct 7, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 450,673 |
| Oct 6, 2026 | 7.10 | 7.00 | 7.00 | 6.60 | 6.60 | -8.97% | 1,111,031 |
| Oct 5, 2026 | 7.25 | 7.50 | 7.40 | 7.25 | 7.25 | - | 732 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 1, 2026 | 7.50 | 8.00 | 7.00 | 7.40 | 7.40 | -1.33% | 261,482 |
| Sep 30, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 33,514 |
| Sep 29, 2026 | 7.50 | 7.25 | 7.24 | 7.50 | 7.50 | - | 157,334 |
| Sep 28, 2026 | 7.50 | 8.00 | 6.93 | 7.50 | 7.50 | - | 1,021,732 |
| Sep 25, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 244,348 |
| Sep 24, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 30,000 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 21,352 |
| Sep 22, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 153,280 |
| Sep 21, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 37,530 |
| Sep 18, 2026 | 8.00 | 7.61 | 7.60 | 8.00 | 8.00 | - | 52,764 |
| Sep 17, 2026 | 8.00 | 7.75 | 7.60 | 8.00 | 8.00 | - | 266,348 |
| Sep 16, 2026 | 8.00 | 7.88 | 7.50 | 8.00 | 8.00 | -5.88% | 104,751 |
| Sep 15, 2026 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 8.28% | 33,323 |
| Sep 14, 2026 | 8.50 | 9.00 | 7.49 | 7.85 | 7.85 | -7.65% | 663,165 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 10, 2026 | 8.50 | 9.00 | 7.85 | 8.50 | 8.50 | - | 10,041 |
| Sep 9, 2026 | 8.50 | 8.13 | 8.00 | 8.50 | 8.50 | - | 5,370 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 6,276 |
| Sep 7, 2026 | 8.50 | 8.13 | 8.10 | 8.50 | 8.50 | - | 53,196 |
| Sep 4, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -5.56% | 220,338 |
| Sep 3, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 119,794 |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 1, 2026 | 8.75 | 9.00 | 8.60 | 8.75 | 8.75 | - | 20,615 |
| Aug 28, 2026 | 9.00 | 9.50 | 8.10 | 8.75 | 8.75 | -2.78% | 266,640 |