Coppa Collective Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.25	14.13	14.13	14.25	14.25	-	1,387
May 26, 2026	14.25	14.19	14.19	14.25	14.25	-	62
May 22, 2026	14.25	13.53	13.50	14.25	14.25	-	3,250
May 21, 2026	14.25	14.25	14.25	14.25	14.25	-	-
May 20, 2026	14.25	14.19	14.15	14.25	14.25	-	10,000
May 19, 2026	14.25	14.20	14.20	14.25	14.25	-	28
May 18, 2026	14.25	13.60	13.60	14.25	14.25	-	15,000
May 15, 2026	14.25	15.00	13.50	14.25	14.25	-	23
May 14, 2026	14.25	14.25	14.25	14.25	14.25	-	-
May 13, 2026	14.25	14.25	14.25	14.25	14.25	-	-
May 12, 2026	14.25	13.50	13.50	14.25	14.25	-	133
May 11, 2026	14.00	14.00	14.00	14.25	14.25	3.64%	214
May 8, 2026	13.75	13.50	13.50	13.75	13.75	-	8
May 7, 2026	13.75	13.50	13.50	13.75	13.75	-	73
May 6, 2026	13.75	13.75	13.75	13.75	13.75	-	-
May 5, 2026	13.50	13.51	13.51	13.75	13.75	-	1
May 1, 2026	13.75	13.75	13.75	13.75	13.75	-	-
Apr 30, 2026	13.75	13.50	13.50	13.75	13.75	-	268
Apr 29, 2026	13.75	13.50	13.50	13.75	13.75	-	171
Apr 28, 2026	13.50	14.00	13.50	13.75	13.75	-	47,633
Apr 27, 2026	13.75	13.50	13.50	13.75	13.75	-	11,796
Apr 24, 2026	14.25	14.00	13.53	13.75	13.75	-5.17%	29,548
Apr 23, 2026	14.50	14.50	14.02	14.50	14.50	-	33,304
Apr 22, 2026	14.50	15.00	14.80	14.50	14.50	-	737
Apr 21, 2026	14.50	15.00	14.85	14.50	14.50	-	4,128
Apr 20, 2026	14.50	14.02	14.02	14.50	14.50	-	3,094
Apr 17, 2026	14.50	15.00	15.00	14.50	14.50	-	119
Apr 16, 2026	14.50	14.84	14.84	14.50	14.50	-	11
Apr 15, 2026	14.00	15.50	14.00	14.50	14.50	3.57%	64,102
Apr 14, 2026	14.00	14.50	13.50	14.00	14.00	-	284
Apr 13, 2026	14.00	14.00	13.50	14.00	14.00	-	11,167
Apr 10, 2026	14.00	14.50	14.00	14.00	14.00	-	7,594
Apr 9, 2026	14.00	14.50	14.50	14.00	14.00	-	56
Apr 8, 2026	14.00	14.50	13.50	14.00	14.00	-	16,168
Apr 7, 2026	14.50	14.00	13.50	14.00	14.00	-3.45%	53,625
Apr 2, 2026	14.50	13.54	13.54	14.50	14.50	-	3,125
Apr 1, 2026	15.00	15.50	14.50	14.50	14.50	-3.33%	106,682
Mar 31, 2026	15.00	15.00	14.50	15.00	15.00	-1.64%	55,046
Mar 30, 2026	15.25	15.25	14.50	15.25	15.25	-	91,057
Mar 27, 2026	15.25	15.00	15.00	15.25	15.25	-	6,588
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