BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.09	30.60	30.09	30.25	30.25	0.23%	23,500
Jul 15, 2026	30.49	30.92	30.18	30.18	30.18	0.60%	30,100
Jul 14, 2026	30.78	30.97	30.00	30.00	30.00	-	21,700
Jul 13, 2026	30.88	30.88	30.00	30.00	30.00	-0.99%	7,000
Jul 10, 2026	30.74	30.98	30.30	30.30	30.30	1.44%	8,300
Jul 9, 2026	30.01	30.10	29.87	29.87	29.87	0.23%	4,800
Jul 8, 2026	30.08	30.10	29.67	29.80	29.80	-0.86%	16,100
Jul 7, 2026	29.78	30.48	29.78	30.06	30.06	-1.44%	39,100
Jul 6, 2026	29.53	30.50	29.53	30.50	30.50	1.06%	9,900
Jul 3, 2026	29.97	30.18	29.75	30.18	30.18	1.04%	8,300
Jul 2, 2026	30.01	31.00	29.85	29.87	29.87	-0.03%	15,100
Jul 1, 2026	30.01	30.40	29.51	29.88	29.88	-0.83%	8,300
Jun 30, 2026	30.86	31.31	30.01	30.13	30.13	-2.02%	28,200
Jun 29, 2026	31.65	31.67	30.75	30.75	30.75	-	10,100
Jun 26, 2026	30.87	31.59	30.75	30.75	30.75	-	6,000
Jun 25, 2026	31.07	31.15	30.75	30.75	30.75	-	11,000
Jun 24, 2026	31.00	31.00	30.75	30.75	30.75	-1.54%	3,100
Jun 23, 2026	30.91	31.23	30.90	31.23	31.23	0.22%	4,400
Jun 22, 2026	31.15	31.68	30.77	31.16	31.16	0.03%	20,200
Jun 19, 2026	31.02	31.90	31.02	31.15	31.15	0.48%	4,800
Jun 18, 2026	31.09	31.11	30.95	31.00	31.00	-0.26%	3,300
Jun 17, 2026	31.03	31.94	30.75	31.08	31.08	1.07%	15,400
Jun 16, 2026	31.17	31.17	30.75	30.75	30.75	-0.84%	2,900
Jun 15, 2026	31.20	31.36	31.01	31.01	31.01	-	13,300
Jun 12, 2026	31.80	31.95	31.01	31.01	31.01	0.68%	22,300
Jun 11, 2026	31.30	31.30	30.05	30.80	30.80	-0.84%	16,100
Jun 10, 2026	31.23	31.23	31.06	31.06	31.06	-0.45%	16,600
Jun 9, 2026	31.73	31.73	31.20	31.20	31.20	-1.11%	37,500
Jun 8, 2026	32.38	32.80	31.50	31.55	31.55	-1.10%	16,000
Jun 5, 2026	32.42	32.42	31.90	31.90	31.90	-1.57%	14,100
Jun 3, 2026	32.90	33.39	32.40	32.41	32.41	-1.04%	23,200
Jun 2, 2026	33.43	33.76	32.75	32.75	32.75	-2.21%	3,500
Jun 1, 2026	33.16	33.76	33.12	33.49	33.49	0.09%	6,300
May 29, 2026	33.35	33.75	33.35	33.46	33.46	-0.71%	700
May 28, 2026	33.70	33.70	33.70	33.70	33.70	0.96%	600
May 27, 2026	33.15	33.38	33.11	33.38	33.38	0.03%	1,200
May 26, 2026	33.30	34.05	33.00	33.37	33.37	0.21%	4,300
May 25, 2026	33.67	34.59	33.30	33.30	33.30	1.68%	17,800
May 22, 2026	33.29	33.30	32.71	32.75	32.75	-1.80%	15,900
May 21, 2026	33.21	33.35	32.84	33.35	33.35	-0.45%	4,600
May 20, 2026	33.25	33.80	33.25	33.50	33.50	1.21%	4,800
May 19, 2026	32.55	33.10	31.90	33.10	33.10	1.81%	24,600
May 18, 2026	32.68	32.80	32.50	32.51	32.51	-0.46%	24,800
May 15, 2026	33.00	33.00	32.60	32.66	32.66	-2.07%	6,000
May 14, 2026	33.59	33.99	33.35	33.35	33.35	1.00%	18,800
May 13, 2026	33.71	33.80	33.02	33.02	33.02	-1.52%	17,300
May 12, 2026	33.81	33.95	33.53	33.53	33.53	-1.12%	6,400
May 11, 2026	33.81	34.25	33.51	33.91	33.91	-0.76%	19,800
May 8, 2026	34.37	34.42	33.79	34.17	34.17	1.33%	12,000
May 7, 2026	33.71	34.03	33.65	33.72	33.72	-0.21%	19,100