Collins Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	10.82	10.89	10.66	10.72	10.72	-0.65%	134,042
Nov 5, 2025	10.83	10.89	10.72	10.79	10.79	2.57%	429,519
Nov 4, 2025	10.54	10.57	10.46	10.52	10.52	-0.19%	112,944
Nov 3, 2025	10.52	10.76	10.52	10.54	10.54	-1.50%	97,772
Oct 31, 2025	10.69	10.73	10.66	10.70	10.70	0.28%	221,718
Oct 30, 2025	11.03	11.06	10.65	10.67	10.67	-3.26%	167,713
Oct 29, 2025	10.97	11.16	10.89	11.03	11.03	1.19%	362,096
Oct 28, 2025	10.81	10.96	10.79	10.90	10.90	-0.46%	229,217
Oct 27, 2025	10.85	10.96	10.81	10.95	10.95	0.55%	188,338
Oct 24, 2025	10.90	10.93	10.84	10.89	10.89	-0.09%	89,623
Oct 23, 2025	10.88	11.00	10.81	10.90	10.90	0.83%	311,705
Oct 22, 2025	10.90	10.90	10.70	10.81	10.81	-0.92%	144,431
Oct 21, 2025	10.80	10.94	10.52	10.91	10.91	1.58%	324,769
Oct 20, 2025	10.56	10.80	10.55	10.74	10.74	1.03%	331,395
Oct 17, 2025	10.66	10.68	10.58	10.63	10.63	-0.19%	99,784
Oct 16, 2025	10.72	10.76	10.58	10.65	10.65	-0.37%	106,756
Oct 15, 2025	10.69	10.83	10.68	10.69	10.69	-0.09%	180,779
Oct 14, 2025	10.70	10.78	10.54	10.70	10.70	-0.65%	147,110
Oct 13, 2025	10.70	10.85	10.59	10.77	10.77	-0.19%	181,390
Oct 10, 2025	10.45	10.82	10.45	10.79	10.79	1.03%	268,770
Oct 9, 2025	10.68	10.82	10.67	10.68	10.68	-0.28%	246,705
Oct 8, 2025	10.60	10.76	10.51	10.71	10.71	-0.09%	330,413
Oct 7, 2025	10.69	10.78	10.67	10.72	10.72	0.28%	565,606
Oct 6, 2025	10.90	10.90	10.64	10.69	10.69	-0.83%	88,566
Oct 5, 2025	10.90	10.90	10.78	10.78	10.78	-0.55%	3,653
Oct 3, 2025	10.81	11.00	10.76	10.84	10.84	0.28%	937,757
Oct 2, 2025	10.79	10.84	10.69	10.81	10.81	0.37%	138,482
Oct 1, 2025	10.85	10.90	10.72	10.77	10.77	-0.46%	253,887
Sep 30, 2025	10.60	10.86	10.59	10.82	10.82	1.98%	329,060
Sep 29, 2025	10.65	10.80	10.61	10.61	10.61	0.66%	216,722
Sep 26, 2025	10.63	10.64	10.45	10.54	10.54	-1.03%	292,192
Sep 25, 2025	10.50	10.85	10.45	10.65	10.65	1.62%	331,120
Sep 24, 2025	10.54	10.54	10.38	10.48	10.48	-0.47%	246,925
Sep 23, 2025	10.70	10.73	10.45	10.53	10.53	-0.75%	249,994
Sep 22, 2025	10.53	10.66	10.50	10.61	10.61	-0.47%	237,469
Sep 19, 2025	10.63	10.74	10.59	10.66	10.66	0.66%	553,522
Sep 18, 2025	10.58	10.69	10.51	10.59	10.59	0.19%	417,541
Sep 17, 2025	10.50	10.59	10.46	10.57	10.57	0.28%	266,213
Sep 16, 2025	10.41	10.54	10.38	10.54	10.54	1.25%	327,408
Sep 15, 2025	10.39	10.45	10.29	10.41	10.41	0.29%	244,791
Sep 12, 2025	10.37	10.48	10.35	10.38	10.38	-0.10%	116,539
Sep 11, 2025	10.42	10.56	10.34	10.39	10.39	-1.24%	165,478
Sep 10, 2025	10.29	10.52	10.28	10.52	10.52	0.86%	342,176
Sep 9, 2025	10.60	10.69	10.36	10.43	10.43	-1.32%	520,500
Sep 8, 2025	10.45	10.64	10.28	10.57	10.57	1.83%	304,810
Sep 5, 2025	10.59	10.59	10.38	10.38	10.38	-0.76%	356,512
Sep 4, 2025	10.55	10.59	10.43	10.46	10.46	-0.76%	330,036
Sep 3, 2025	10.60	10.70	10.38	10.54	10.54	2.73%	1,610,798
Sep 2, 2025	10.54	10.79	9.80	10.26	10.26	6.99%	1,162,658
Sep 1, 2025	9.61	9.73	9.57	9.59	9.59	-1.34%	112,715