AMS:COLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	36.31	36.31	34.18	34.18	34.18	-5.84%	214
Nov 4, 2026	36.35	36.35	36.30	36.30	36.30	-0.14%	11
Nov 3, 2026	36.35	36.35	36.35	36.35	36.35	-	-
Nov 2, 2026	36.49	36.49	33.00	36.35	36.35	4.89%	627
Oct 30, 2026	35.50	35.50	34.66	34.66	34.66	-2.38%	18
Oct 29, 2026	35.50	35.50	35.50	35.50	35.50	-0.93%	10
Oct 28, 2026	34.00	36.49	32.45	35.84	35.84	3.57%	643
Oct 27, 2026	34.60	34.60	34.60	34.60	34.60	-	-
Oct 26, 2026	36.49	36.49	34.60	34.60	34.60	-	6
Oct 23, 2026	34.65	34.81	34.28	34.60	34.60	-0.14%	303
Oct 22, 2026	34.65	34.65	34.65	34.65	34.65	-4.28%	2
Oct 21, 2026	36.10	36.20	34.78	36.20	36.20	-	90
Oct 20, 2026	36.20	36.20	34.66	36.20	36.20	1.87%	246
Oct 19, 2026	34.85	35.54	34.67	35.54	35.54	-1.62%	79
Oct 16, 2026	34.92	36.12	34.92	36.12	36.12	4.21%	40
Oct 15, 2026	34.36	34.97	34.36	34.66	34.66	-0.35%	329
Oct 14, 2026	35.00	35.29	34.76	34.78	34.78	-1.01%	302
Oct 13, 2026	35.00	35.15	35.00	35.14	35.14	0.80%	339
Oct 12, 2026	36.10	36.10	34.86	34.86	34.86	-3.45%	300
Oct 9, 2026	35.82	36.10	34.86	36.10	36.10	-	293
Oct 8, 2026	35.00	36.10	34.12	36.10	36.10	3.14%	642
Oct 7, 2026	36.08	36.08	35.00	35.00	35.00	-1.59%	19
Oct 6, 2026	36.00	36.00	35.57	35.57	35.57	-1.21%	84
Oct 5, 2026	36.07	36.07	35.21	36.00	36.00	2.86%	1,592
Oct 2, 2026	36.15	36.15	35.00	35.00	35.00	-1.41%	667
Oct 1, 2026	36.00	36.00	35.50	35.50	35.50	-4.29%	680
Sep 30, 2026	36.30	37.09	35.89	37.09	37.09	-0.03%	1,419
Sep 29, 2026	37.86	37.86	35.75	37.10	37.10	-1.07%	623
Sep 28, 2026	37.54	37.55	37.50	37.50	37.50	2.74%	41
Sep 25, 2026	37.40	37.40	36.50	36.50	36.50	-0.37%	1,217
Sep 24, 2026	36.50	36.91	36.50	36.64	36.64	0.37%	188
Sep 23, 2026	37.80	37.80	36.50	36.50	36.50	-1.30%	101
Sep 22, 2026	36.80	37.30	36.80	36.98	36.98	1.16%	676
Sep 21, 2026	38.55	38.55	36.52	36.56	36.56	-5.18%	1,041
Sep 18, 2026	39.00	39.00	37.42	38.55	38.55	-1.15%	683
Sep 17, 2026	38.00	39.00	37.16	39.00	39.00	2.09%	767
Sep 16, 2026	39.27	39.27	36.81	38.20	38.20	-2.30%	140
Sep 15, 2026	39.60	39.60	36.53	39.10	39.10	-1.26%	1,551
Sep 14, 2026	36.50	39.60	36.50	39.60	39.60	7.03%	503
Sep 11, 2026	37.80	37.80	37.00	37.00	37.00	-2.63%	641
Sep 10, 2026	38.40	38.40	38.00	38.00	38.00	-1.04%	107
Sep 9, 2026	38.50	38.56	38.40	38.40	38.40	-	123
Sep 8, 2026	38.50	38.50	38.40	38.40	38.40	0.56%	2
Sep 7, 2026	40.53	40.53	38.19	38.19	38.19	-4.42%	703
Sep 4, 2026	39.95	39.95	37.89	39.95	39.95	-	264
Sep 3, 2026	38.20	39.95	37.92	39.95	39.95	4.72%	151
Sep 2, 2026	38.50	38.55	38.15	38.15	38.15	-1.93%	377
Sep 1, 2026	41.04	41.04	38.39	38.90	38.90	-5.21%	1,366
Aug 31, 2026	40.90	41.64	39.00	41.04	41.04	4.56%	1,156
Aug 28, 2026	40.00	40.99	39.06	39.25	39.25	0.64%	1,459