Coppa Collective Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.25	15.70	15.20	15.25	15.25	-	176,027
Mar 25, 2026	15.25	15.20	14.50	15.25	15.25	-	15,136
Mar 24, 2026	15.25	15.63	15.63	15.25	15.25	-	1
Mar 23, 2026	15.25	14.50	14.50	15.25	15.25	-	46
Mar 20, 2026	15.25	14.50	14.50	15.25	15.25	-	6,250
Mar 19, 2026	15.25	15.25	15.25	15.25	15.25	-	1,832
Mar 18, 2026	14.75	15.00	14.53	15.25	15.25	3.39%	279,988
Mar 17, 2026	15.25	16.00	14.58	14.75	14.75	-3.28%	132,777
Mar 16, 2026	14.50	16.00	14.58	15.25	15.25	-	30,220
Mar 13, 2026	15.25	16.00	14.60	15.25	15.25	-	2,403
Mar 12, 2026	15.25	15.63	14.58	15.25	15.25	-	80
Mar 11, 2026	15.25	16.00	14.50	15.25	15.25	-	2,034
Mar 10, 2026	15.25	15.88	15.88	15.25	15.25	-	5
Mar 9, 2026	15.25	16.00	14.50	15.25	15.25	-	278,481
Mar 6, 2026	13.50	15.00	14.00	15.25	15.25	12.96%	171,793
Mar 5, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 4, 2026	13.50	13.70	13.03	13.50	13.50	-	20,702
Mar 3, 2026	13.50	13.00	13.00	13.50	13.50	-	1,000,000
Mar 2, 2026	13.50	13.00	13.00	13.50	13.50	-	18
Feb 27, 2026	13.50	13.70	13.70	13.50	13.50	-	4
Feb 26, 2026	13.50	13.20	13.00	13.50	13.50	-	52,731
Feb 25, 2026	13.50	14.00	14.00	13.50	13.50	-	6
Feb 24, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 23, 2026	13.50	13.05	13.05	13.50	13.50	-	1,717
Feb 20, 2026	13.50	14.00	13.05	13.50	13.50	-	963
Feb 19, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 18, 2026	13.50	14.00	14.00	13.50	13.50	-	22
Feb 17, 2026	13.50	13.95	13.05	13.50	13.50	-	1,110
Feb 16, 2026	13.50	13.00	13.00	13.50	13.50	-	1,949
Feb 13, 2026	12.25	13.00	12.00	13.50	13.50	10.20%	99,520
Feb 12, 2026	12.25	12.25	12.25	12.25	12.25	-	-
Feb 11, 2026	12.00	13.00	13.00	12.25	12.25	-	215
Feb 10, 2026	12.25	11.70	11.50	12.25	12.25	-	6,912
Feb 9, 2026	12.00	13.00	13.00	12.25	12.25	2.08%	30
Feb 6, 2026	12.00	12.50	11.50	12.00	12.00	-	2,068
Feb 5, 2026	12.00	12.50	12.50	12.00	12.00	-	216
Feb 4, 2026	12.00	11.70	11.00	12.00	12.00	-	682,162
Feb 3, 2026	12.00	12.50	11.70	12.00	12.00	-	327
Feb 2, 2026	12.25	11.77	11.55	12.00	12.00	9.09%	17,792
Jan 30, 2026	11.00	11.00	11.00	11.00	11.00	-	5,002
Jan 29, 2026	11.00	12.00	12.00	11.00	11.00	-	92
Jan 28, 2026	11.00	10.02	10.02	11.00	11.00	-	3,144
Jan 27, 2026	11.50	11.00	11.00	11.00	11.00	-4.35%	10,000
Jan 26, 2026	11.50	11.50	11.50	11.50	11.50	-	52
Jan 23, 2026	11.50	11.00	11.00	11.50	11.50	4.55%	25,000
Jan 22, 2026	11.50	11.70	11.00	11.00	11.00	-4.35%	17,000
Jan 21, 2026	11.50	11.00	11.00	11.50	11.50	-	25,000
Jan 20, 2026	11.50	11.00	11.00	11.50	11.50	-	1,000
Jan 19, 2026	11.50	11.00	11.00	11.50	11.50	-	5
Jan 16, 2026	11.50	11.00	11.00	11.50	11.50	-	5,000