Collins Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.50	10.54	10.34	10.53	10.53	0.86%	552,858
Dec 18, 2025	10.59	10.59	10.17	10.44	10.44	0.58%	266,410
Dec 17, 2025	10.52	10.56	10.28	10.38	10.38	-	311,438
Dec 16, 2025	10.42	10.51	10.33	10.38	10.38	-0.38%	318,103
Dec 15, 2025	10.21	10.42	10.02	10.42	10.42	1.26%	243,675
Dec 12, 2025	10.60	10.60	10.22	10.29	10.29	-1.25%	178,664
Dec 11, 2025	10.62	10.77	10.40	10.42	10.42	-1.51%	373,307
Dec 10, 2025	10.78	10.82	10.44	10.58	10.58	-0.38%	778,953
Dec 9, 2025	10.17	10.68	10.15	10.62	10.62	4.42%	1,846,427
Dec 8, 2025	9.95	10.18	9.82	10.17	10.17	1.50%	733,656
Dec 5, 2025	10.11	10.51	10.02	10.02	10.02	-5.11%	734,020
Dec 4, 2025	10.61	10.62	10.12	10.56	10.43	-1.22%	901,857
Dec 3, 2025	11.47	11.73	10.46	10.69	10.56	-4.55%	980,181
Dec 2, 2025	12.50	12.73	11.08	11.20	11.06	-3.45%	1,115,544
Dec 1, 2025	11.59	11.70	11.35	11.60	11.46	-0.68%	334,435
Nov 28, 2025	11.52	11.68	11.50	11.68	11.54	1.57%	288,657
Nov 27, 2025	11.49	11.51	11.39	11.50	11.36	0.26%	735,660
Nov 26, 2025	11.35	11.55	11.35	11.47	11.33	1.77%	242,828
Nov 25, 2025	11.20	11.35	11.08	11.27	11.13	0.09%	389,455
Nov 24, 2025	10.97	11.26	10.90	11.26	11.12	2.74%	996,623
Nov 21, 2025	11.10	11.10	10.83	10.96	10.83	-0.72%	1,142,755
Nov 20, 2025	10.76	11.13	10.76	11.04	10.90	2.51%	231,556
Nov 19, 2025	10.79	10.85	10.68	10.77	10.64	-0.74%	311,101
Nov 18, 2025	11.05	11.05	10.84	10.85	10.72	-1.36%	188,420
Nov 17, 2025	10.56	11.07	10.56	11.00	10.86	-	231,853
Nov 14, 2025	11.02	11.09	10.91	11.00	10.86	-0.09%	285,512
Nov 13, 2025	11.11	11.13	10.84	11.01	10.87	-0.54%	285,531
Nov 12, 2025	11.01	11.15	11.01	11.07	10.93	0.91%	692,895
Nov 11, 2025	11.09	11.09	10.90	10.97	10.83	-0.09%	101,155
Nov 10, 2025	10.70	11.09	10.70	10.98	10.84	2.14%	286,788
Nov 7, 2025	10.73	10.79	10.67	10.75	10.62	0.28%	147,628
Nov 6, 2025	10.82	10.89	10.66	10.72	10.59	-0.65%	134,042
Nov 5, 2025	10.83	10.89	10.72	10.79	10.66	2.57%	429,519
Nov 4, 2025	10.54	10.57	10.46	10.52	10.39	-0.19%	112,944
Nov 3, 2025	10.52	10.76	10.52	10.54	10.41	-1.50%	97,772
Oct 31, 2025	10.69	10.74	10.66	10.70	10.57	0.28%	221,718
Oct 30, 2025	11.03	11.06	10.65	10.67	10.54	-3.26%	167,713
Oct 29, 2025	10.97	11.16	10.89	11.03	10.89	1.19%	362,096
Oct 28, 2025	10.81	10.96	10.79	10.90	10.77	-0.46%	229,217
Oct 27, 2025	10.85	10.96	10.81	10.95	10.82	0.55%	188,338
Oct 24, 2025	10.90	10.93	10.84	10.89	10.76	-0.09%	89,623
Oct 23, 2025	10.88	11.00	10.81	10.90	10.77	0.83%	311,705
Oct 22, 2025	10.90	10.90	10.70	10.81	10.68	-0.92%	144,431
Oct 21, 2025	10.80	10.94	10.52	10.91	10.78	1.58%	324,769
Oct 20, 2025	10.56	10.80	10.55	10.74	10.61	1.03%	331,395
Oct 17, 2025	10.66	10.68	10.58	10.63	10.50	-0.19%	99,784
Oct 16, 2025	10.72	10.76	10.58	10.65	10.52	-0.37%	106,756
Oct 15, 2025	10.69	10.83	10.68	10.69	10.56	-0.09%	180,779
Oct 14, 2025	10.70	10.78	10.54	10.70	10.57	-0.65%	147,110
Oct 13, 2025	10.70	10.85	10.59	10.77	10.64	-0.19%	181,390