Cobram Estate Olives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.57	2.59	2.50	2.56	2.56	-	522,085
Oct 26, 2026	2.59	2.62	2.55	2.56	2.56	-1.54%	762,012
Oct 23, 2026	2.61	2.64	2.59	2.60	2.60	-0.38%	109,973
Oct 22, 2026	2.67	2.70	2.60	2.61	2.61	-2.25%	494,818
Oct 21, 2026	2.76	2.77	2.63	2.67	2.67	-3.61%	392,692
Oct 20, 2026	2.74	2.77	2.70	2.77	2.77	0.73%	432,962
Oct 19, 2026	2.75	2.84	2.72	2.75	2.75	-1.43%	320,914
Oct 16, 2026	2.69	2.79	2.66	2.79	2.79	4.49%	208,481
Oct 15, 2026	2.75	2.75	2.62	2.67	2.67	-1.29%	2,690,246
Oct 14, 2026	2.85	2.91	2.73	2.75	2.71	-4.51%	1,230,864
Oct 13, 2026	2.97	2.99	2.79	2.88	2.83	-2.04%	766,839
Oct 12, 2026	2.92	2.95	2.86	2.94	2.89	1.38%	331,596
Oct 9, 2026	2.82	2.92	2.82	2.90	2.85	3.20%	411,135
Oct 8, 2026	2.82	2.82	2.76	2.81	2.76	0.36%	417,455
Oct 7, 2026	2.80	2.80	2.70	2.80	2.75	2.94%	380,977
Oct 6, 2026	2.86	2.87	2.72	2.72	2.68	-3.89%	461,223
Oct 5, 2026	2.84	2.90	2.78	2.83	2.78	1.07%	2,675,076
Oct 2, 2026	2.77	2.83	2.73	2.80	2.75	1.08%	467,732
Oct 1, 2026	2.86	2.86	2.77	2.77	2.72	-1.77%	537,370
Sep 30, 2026	2.77	2.85	2.77	2.82	2.77	-0.35%	461,389
Sep 29, 2026	2.83	2.85	2.73	2.83	2.78	1.80%	1,157,501
Sep 28, 2026	2.75	2.83	2.73	2.78	2.73	1.09%	1,263,577
Sep 25, 2026	2.76	2.79	2.74	2.75	2.71	-1.43%	370,541
Sep 24, 2026	2.90	2.90	2.77	2.79	2.74	-3.13%	892,425
Sep 23, 2026	2.88	2.95	2.87	2.88	2.83	0.70%	343,577
Sep 22, 2026	2.82	2.86	2.80	2.86	2.81	1.42%	230,884
Sep 21, 2026	2.98	2.98	2.82	2.82	2.77	-5.69%	650,431
Sep 18, 2026	2.90	3.02	2.90	2.99	2.94	1.01%	15,877,163
Sep 17, 2026	2.89	3.00	2.86	2.96	2.91	2.07%	605,216
Sep 16, 2026	2.90	3.05	2.83	2.90	2.85	1.05%	834,222
Sep 15, 2026	2.84	2.96	2.84	2.87	2.82	-	900,901
Sep 14, 2026	2.85	2.92	2.79	2.87	2.82	0.70%	572,228
Sep 11, 2026	2.78	2.92	2.77	2.85	2.80	2.52%	774,475
Sep 10, 2026	2.81	2.87	2.77	2.78	2.73	-2.46%	610,606
Sep 9, 2026	2.94	2.99	2.85	2.85	2.80	-2.73%	985,902
Sep 8, 2026	2.96	3.02	2.91	2.93	2.88	-1.35%	678,742
Sep 7, 2026	2.97	3.03	2.94	2.97	2.92	-0.67%	458,976
Sep 4, 2026	2.98	3.04	2.89	2.99	2.94	-0.66%	1,202,891
Sep 3, 2026	2.87	3.05	2.87	3.01	2.96	3.79%	851,678
Sep 2, 2026	2.83	2.92	2.83	2.90	2.85	0.69%	903,875
Sep 1, 2026	2.85	2.97	2.82	2.88	2.83	-0.35%	1,015,401
Aug 31, 2026	2.93	3.07	2.87	2.89	2.84	2.85%	13,980,401
Aug 28, 2026	2.99	2.99	2.52	2.81	2.76	-14.85%	7,201,530
Aug 27, 2026	3.42	3.43	3.25	3.30	3.25	-1.49%	1,386,028
Aug 26, 2026	3.35	3.42	3.32	3.35	3.30	-	667,660
Aug 25, 2026	3.29	3.39	3.23	3.35	3.30	1.82%	1,048,274
Aug 24, 2026	3.42	3.42	3.27	3.29	3.24	-2.37%	542,047
Aug 21, 2026	3.35	3.44	3.34	3.37	3.31	-1.17%	476,049
Aug 20, 2026	3.50	3.51	3.40	3.41	3.35	-1.16%	436,349
Aug 19, 2026	3.66	3.67	3.43	3.45	3.39	-4.70%	484,004