Cofle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	2.10	2.12	2.02	2.12	2.12	-	4,600
Jul 3, 2026	2.13	2.13	2.09	2.12	2.12	-	1,063
Jul 2, 2026	2.15	2.15	2.08	2.12	2.12	-0.47%	9,500
Jul 1, 2026	2.08	2.13	2.02	2.13	2.13	2.40%	4,600
Jun 30, 2026	2.04	2.08	2.00	2.08	2.08	3.48%	4,365
Jun 29, 2026	2.06	2.08	2.01	2.01	2.01	-3.37%	3,251
Jun 26, 2026	1.98	2.09	1.91	2.08	2.08	9.19%	11,298
Jun 25, 2026	1.86	2.00	1.86	1.91	1.91	1.33%	14,672
Jun 24, 2026	1.89	1.95	1.81	1.88	1.88	-1.05%	4,920
Jun 23, 2026	1.91	1.97	1.90	1.90	1.90	-4.52%	1,600
Jun 22, 2026	1.99	2.00	1.94	1.99	1.99	-2.45%	10,370
Jun 19, 2026	2.05	2.06	2.00	2.04	2.04	0.49%	12,600
Jun 18, 2026	1.98	2.10	1.98	2.03	2.03	-2.40%	29,346
Jun 17, 2026	1.98	2.09	1.98	2.08	2.08	5.32%	11,520
Jun 16, 2026	2.07	2.09	1.98	1.98	1.98	-1.25%	19,297
Jun 15, 2026	1.83	2.02	1.83	2.00	2.00	9.29%	24,018
Jun 12, 2026	1.83	1.83	1.83	1.83	1.83	-	50
Jun 11, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jun 10, 2026	1.73	1.83	1.73	1.83	1.83	0.55%	6,590
Jun 9, 2026	1.80	1.82	1.80	1.82	1.82	2.25%	1,269
Jun 8, 2026	1.78	1.78	1.78	1.78	1.78	-0.28%	350
Jun 5, 2026	1.78	1.79	1.78	1.79	1.79	1.42%	2,746
Jun 4, 2026	1.85	1.85	1.71	1.76	1.76	-7.12%	7,235
Jun 3, 2026	1.89	1.94	1.72	1.90	1.90	-3.07%	11,082
Jun 2, 2026	1.96	2.00	1.94	1.96	1.96	-0.26%	2,020
Jun 1, 2026	2.00	2.00	1.93	1.96	1.96	2.35%	14,463
May 29, 2026	1.85	1.93	1.80	1.92	1.92	1.59%	17,178
May 28, 2026	1.89	1.92	1.82	1.89	1.89	-1.57%	3,775
May 27, 2026	1.88	1.93	1.79	1.92	1.92	0.79%	23,512
May 26, 2026	1.70	1.98	1.70	1.90	1.90	12.43%	28,517
May 25, 2026	1.60	1.69	1.57	1.69	1.69	1.20%	4,800
May 22, 2026	1.66	1.67	1.66	1.67	1.67	1.21%	838
May 21, 2026	1.65	1.66	1.59	1.65	1.65	3.77%	8,820
May 20, 2026	1.66	1.66	1.59	1.59	1.59	-1.85%	2,461
May 19, 2026	1.65	1.67	1.62	1.62	1.62	-2.99%	1,650
May 18, 2026	1.68	1.70	1.61	1.67	1.67	-1.76%	9,531
May 15, 2026	1.80	1.80	1.65	1.70	1.70	-2.30%	7,242
May 14, 2026	1.70	1.74	1.68	1.74	1.74	2.05%	5,758
May 13, 2026	1.80	1.80	1.71	1.71	1.71	-2.01%	8,577
May 12, 2026	1.80	1.80	1.73	1.74	1.74	-3.33%	6,980
May 11, 2026	1.86	1.86	1.74	1.80	1.80	-3.49%	18,890
May 8, 2026	1.86	1.87	1.86	1.87	1.87	-0.80%	1,130
May 7, 2026	1.81	1.90	1.81	1.88	1.88	-1.05%	10,576
May 6, 2026	1.89	1.92	1.85	1.90	1.90	0.80%	11,450
May 5, 2026	1.91	1.95	1.88	1.89	1.89	-1.57%	6,570
May 4, 2026	2.05	2.05	1.92	1.92	1.92	-4.01%	2,956
Apr 30, 2026	2.00	2.00	2.00	2.00	2.00	1.53%	10
Apr 29, 2026	1.94	1.97	1.92	1.97	1.97	-1.50%	1,803
Apr 28, 2026	1.96	2.06	1.94	2.00	2.00	-2.21%	7,874
Apr 27, 2026	2.04	2.04	2.04	2.04	2.04	0.99%	250