Cox ABG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.75	13.80	13.60	13.65	-	-0.73%	3,441
Jun 2, 2026	13.70	13.75	13.50	13.75	13.75	1.10%	11,580
Jun 1, 2026	13.15	13.65	13.15	13.60	13.60	1.49%	11,871
May 29, 2026	13.45	13.50	13.40	13.40	13.40	-	6,681
May 28, 2026	13.70	13.70	13.40	13.40	13.40	-1.47%	13,921
May 27, 2026	13.95	13.95	13.50	13.60	13.60	0.74%	7,066
May 26, 2026	14.50	14.50	13.50	13.50	13.50	-5.59%	29,451
May 25, 2026	14.00	14.45	13.85	14.30	14.30	3.25%	27,141
May 22, 2026	14.35	14.35	13.70	13.85	13.85	-0.72%	29,555
May 21, 2026	13.65	14.60	13.55	13.95	13.95	0.36%	66,967
May 20, 2026	13.25	14.45	13.20	13.90	13.90	5.30%	49,971
May 19, 2026	12.50	13.50	12.50	13.20	13.20	7.32%	45,989
May 18, 2026	12.50	12.50	12.30	12.30	12.30	-1.60%	5,289
May 15, 2026	12.50	12.50	12.30	12.50	12.50	-	14,271
May 14, 2026	12.50	12.50	12.20	12.50	12.50	3.31%	30,366
May 13, 2026	12.45	12.75	12.00	12.10	12.10	-3.20%	56,915
May 12, 2026	13.45	13.45	12.15	12.50	12.50	-6.37%	43,447
May 11, 2026	14.45	14.45	13.35	13.35	13.35	-6.97%	32,768
May 8, 2026	14.30	14.70	13.90	14.35	14.35	5.51%	63,947
May 7, 2026	12.30	13.60	12.25	13.60	13.60	15.25%	104,092
May 6, 2026	11.80	11.90	11.55	11.80	11.80	2.16%	94,309
May 5, 2026	11.70	11.75	11.15	11.55	11.55	-1.28%	22,009
May 4, 2026	11.70	11.70	11.40	11.70	11.70	0.43%	12,671
Apr 30, 2026	11.20	11.65	11.05	11.65	11.65	1.30%	18,195
Apr 29, 2026	11.50	11.70	11.40	11.50	11.50	-	15,878
Apr 28, 2026	11.60	11.65	11.35	11.50	11.50	-0.43%	29,820
Apr 27, 2026	10.95	11.90	10.95	11.55	11.55	5.00%	54,605
Apr 24, 2026	10.75	11.00	10.50	11.00	11.00	2.80%	12,773
Apr 23, 2026	10.50	10.70	10.50	10.70	10.70	1.90%	5,268
Apr 22, 2026	10.40	10.50	10.40	10.50	10.50	1.94%	27,853
Apr 21, 2026	10.20	10.45	10.20	10.30	10.30	1.98%	11,921
Apr 20, 2026	10.30	10.30	10.10	10.10	10.10	0.50%	5,690
Apr 17, 2026	10.25	10.25	10.05	10.05	10.05	-0.50%	99,041
Apr 16, 2026	9.92	10.20	9.90	10.10	10.10	1.81%	4,828
Apr 15, 2026	10.30	10.30	9.92	9.92	9.92	-0.20%	3,841
Apr 14, 2026	9.94	10.35	9.94	9.94	9.94	0.20%	3,043
Apr 13, 2026	9.98	10.25	9.66	9.92	9.92	-0.60%	5,417
Apr 10, 2026	9.90	9.98	9.90	9.98	9.98	0.81%	4,101
Apr 9, 2026	9.90	9.90	9.88	9.90	9.90	-	456
Apr 8, 2026	9.78	9.90	9.78	9.90	9.90	1.43%	3,552
Apr 7, 2026	9.88	9.88	9.58	9.76	9.76	-0.41%	7,383
Apr 2, 2026	9.80	9.80	9.74	9.80	9.80	-0.20%	2,644
Apr 1, 2026	9.80	9.96	9.78	9.82	9.82	0.20%	11,376
Mar 31, 2026	9.90	9.90	9.80	9.80	9.80	-	2,857
Mar 30, 2026	9.90	9.90	9.80	9.80	9.80	0.62%	1,053
Mar 27, 2026	9.72	9.80	9.70	9.74	9.74	-0.20%	3,271
Mar 26, 2026	9.92	9.92	9.74	9.76	9.76	0.41%	1,937
Mar 25, 2026	9.92	9.92	9.70	9.72	9.72	-0.61%	3,463
Mar 24, 2026	9.72	9.80	9.68	9.78	9.78	1.45%	3,621
Mar 23, 2026	9.80	9.80	9.62	9.64	9.64	0.21%	5,111