Collins Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	10.48	10.50	10.31	10.49	10.49	-0.76%	320,526
Feb 4, 2026	10.69	10.75	10.46	10.57	10.57	-0.94%	261,682
Feb 3, 2026	10.85	10.90	10.55	10.67	10.67	-1.30%	266,047
Feb 2, 2026	10.75	10.87	10.68	10.81	10.81	1.22%	140,595
Jan 30, 2026	10.71	10.81	10.60	10.68	10.68	-0.84%	316,155
Jan 29, 2026	10.85	10.85	10.67	10.77	10.77	-0.92%	352,891
Jan 28, 2026	10.85	10.87	10.71	10.87	10.87	0.09%	258,541
Jan 27, 2026	10.84	10.94	10.81	10.86	10.86	0.18%	148,317
Jan 23, 2026	10.95	11.02	10.79	10.84	10.84	-0.91%	147,602
Jan 22, 2026	10.85	11.02	10.85	10.94	10.94	0.83%	118,308
Jan 21, 2026	10.91	10.91	10.69	10.85	10.85	-1.27%	111,758
Jan 20, 2026	11.04	11.09	10.89	10.99	10.99	-0.18%	196,059
Jan 19, 2026	10.98	11.05	10.78	11.01	11.01	0.27%	115,689
Jan 16, 2026	10.99	11.01	10.88	10.98	10.98	-0.09%	124,993
Jan 15, 2026	10.95	11.09	10.84	10.99	10.99	0.55%	270,029
Jan 14, 2026	11.00	11.14	10.91	10.93	10.93	-1.00%	388,548
Jan 13, 2026	10.81	11.05	10.81	11.04	11.04	2.13%	265,241
Jan 12, 2026	10.80	10.88	10.68	10.81	10.81	-0.55%	200,751
Jan 9, 2026	10.55	10.87	10.55	10.87	10.87	1.78%	237,171
Jan 8, 2026	10.54	10.68	10.50	10.68	10.68	1.42%	104,330
Jan 7, 2026	10.46	10.55	10.40	10.53	10.53	0.67%	226,315
Jan 6, 2026	10.56	10.56	10.38	10.46	10.46	-0.85%	178,231
Jan 5, 2026	10.45	10.55	10.37	10.55	10.55	1.05%	221,879
Jan 2, 2026	10.59	10.59	10.26	10.44	10.44	0.68%	83,784
Dec 31, 2025	10.64	10.64	10.35	10.37	10.37	-1.14%	111,512
Dec 30, 2025	10.44	10.57	10.35	10.49	10.49	-0.76%	253,938
Dec 29, 2025	10.41	10.61	10.29	10.57	10.57	2.52%	226,587
Dec 24, 2025	10.48	10.48	10.27	10.31	10.31	-1.72%	135,801
Dec 23, 2025	10.64	10.64	10.44	10.49	10.49	-1.04%	341,058
Dec 22, 2025	10.71	10.71	10.41	10.60	10.60	0.66%	329,488
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