Indo Cotspin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.25	30.30	29.30	29.30	29.30	-3.30%	1,034
Jun 16, 2026	31.38	31.38	30.25	30.30	30.30	-1.05%	1,679
Jun 15, 2026	30.60	31.70	30.60	30.62	30.62	0.56%	1,020
Jun 12, 2026	30.45	30.45	30.45	30.45	30.45	0.50%	178
Jun 11, 2026	31.75	31.75	30.30	30.30	30.30	-4.72%	407
Jun 10, 2026	32.00	32.00	31.80	31.80	31.80	2.42%	2
Jun 9, 2026	31.06	31.06	30.43	31.05	31.05	-0.03%	321
Jun 8, 2026	32.50	33.15	31.05	31.06	31.06	-4.43%	770
Jun 5, 2026	31.35	32.50	31.35	32.50	32.50	-1.52%	133
Jun 4, 2026	31.50	33.17	31.50	33.00	33.00	0.46%	370
Jun 2, 2026	31.32	32.88	31.00	32.85	32.85	4.89%	2,215
Jun 1, 2026	31.41	31.41	30.00	31.32	31.32	-0.29%	2,034
May 27, 2026	31.41	31.41	31.41	31.41	31.41	-	110
May 26, 2026	31.41	31.41	31.41	31.41	31.41	-	262
May 25, 2026	31.41	31.41	31.41	31.41	31.41	-0.29%	46
May 22, 2026	29.21	31.50	29.21	31.50	31.50	2.47%	562
May 21, 2026	31.00	31.31	30.43	30.74	30.74	-1.82%	560
May 20, 2026	31.00	31.90	31.00	31.31	31.31	-2.16%	807
May 19, 2026	32.00	32.00	31.00	32.00	32.00	0.53%	559
May 18, 2026	32.20	32.20	30.80	31.83	31.83	2.64%	136
May 15, 2026	32.00	32.00	31.00	31.01	31.01	-5.17%	1,384
May 14, 2026	32.72	32.72	32.52	32.70	32.70	-0.06%	127
May 13, 2026	31.00	32.97	28.32	32.72	32.72	4.47%	1,689
May 12, 2026	34.16	34.16	30.25	31.32	31.32	-6.48%	1,375
May 11, 2026	36.21	36.21	33.26	33.49	33.49	-9.36%	1,427
May 8, 2026	33.85	36.99	33.50	36.95	36.95	-0.14%	456
May 7, 2026	36.00	37.00	33.69	37.00	37.00	2.78%	1,345
May 6, 2026	37.00	37.00	33.83	36.00	36.00	2.86%	949
May 5, 2026	36.00	36.00	34.90	35.00	35.00	-0.23%	748
May 4, 2026	36.00	36.00	35.00	35.08	35.08	-2.47%	352
Apr 30, 2026	34.00	36.00	34.00	35.97	35.97	5.79%	7,872
Apr 29, 2026	33.99	34.80	33.99	34.00	34.00	7.05%	8,240
Apr 28, 2026	34.01	35.00	31.76	31.76	31.76	-8.47%	718
Apr 27, 2026	36.02	36.02	34.70	34.70	34.70	-1.73%	3,050
Apr 24, 2026	39.00	39.00	35.00	35.31	35.31	-1.40%	786
Apr 23, 2026	38.00	38.39	35.00	35.81	35.81	1.19%	3,293
Apr 22, 2026	31.80	35.39	31.80	35.39	35.39	9.98%	36,114
Apr 21, 2026	34.99	34.99	31.85	32.18	32.18	0.03%	7,711
Apr 20, 2026	31.45	33.49	31.45	32.17	32.17	2.29%	12,659
Apr 17, 2026	29.00	31.75	29.00	31.45	31.45	7.37%	762
Apr 16, 2026	28.65	31.87	28.65	29.29	29.29	-2.37%	1,897
Apr 15, 2026	26.00	30.49	26.00	30.00	30.00	8.11%	40,806
Apr 13, 2026	28.25	28.86	27.75	27.75	27.75	-1.77%	4,969
Apr 10, 2026	27.00	28.95	27.00	28.25	28.25	4.63%	1,517
Apr 9, 2026	28.99	28.99	26.00	27.00	27.00	-	2,392
Apr 8, 2026	25.85	27.00	25.50	27.00	27.00	3.25%	2,538
Apr 7, 2026	26.67	26.67	25.12	26.15	26.15	-1.95%	835
Apr 6, 2026	26.90	27.00	24.21	26.67	26.67	-0.86%	3,661
Apr 2, 2026	27.00	27.00	25.87	26.90	26.90	-0.41%	1,054
Apr 1, 2026	26.07	27.20	26.07	27.01	27.01	3.13%	2,272