BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	33.81	33.83	33.80	33.80	-	-0.32%	2,600
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
May 6, 2026	33.14	34.40	33.14	33.79	33.79	1.93%	41,600
May 5, 2026	33.98	33.98	33.15	33.15	33.15	-0.45%	20,200
May 4, 2026	33.44	33.81	33.30	33.30	33.30	0.67%	20,200
Apr 30, 2026	34.00	34.54	33.08	33.08	33.08	-5.02%	19,900
Apr 29, 2026	34.84	34.98	34.30	34.83	33.35	-1.19%	2,900
Apr 28, 2026	35.33	35.50	34.62	35.25	33.75	0.71%	11,400
Apr 27, 2026	34.95	35.20	34.95	35.00	33.51	0.14%	4,100
Apr 24, 2026	34.79	35.35	34.70	34.95	33.46	0.46%	16,800
Apr 23, 2026	34.46	34.79	34.24	34.79	33.31	1.58%	5,000
Apr 22, 2026	34.08	34.59	34.08	34.25	32.79	-0.72%	26,000
Apr 20, 2026	34.08	34.52	34.08	34.50	33.03	0.88%	18,500
Apr 17, 2026	34.16	34.39	34.16	34.20	32.74	-0.03%	6,900
Apr 16, 2026	34.10	34.30	34.00	34.21	32.75	-0.12%	9,100
Apr 15, 2026	33.41	34.25	33.41	34.25	32.79	1.93%	12,100
Apr 14, 2026	33.45	33.61	33.28	33.60	32.17	1.42%	11,200
Apr 13, 2026	33.49	34.23	33.00	33.13	31.72	-1.55%	6,200
Apr 10, 2026	32.19	34.17	31.81	33.65	32.22	3.99%	39,500
Apr 9, 2026	32.84	32.84	32.20	32.36	30.98	-0.12%	22,100
Apr 8, 2026	31.96	32.41	31.96	32.40	31.02	1.89%	6,600
Apr 7, 2026	31.67	31.81	31.60	31.80	30.45	0.03%	4,200
Apr 6, 2026	31.27	31.79	31.27	31.79	30.44	0.92%	6,500
Apr 2, 2026	30.96	31.50	30.96	31.50	30.16	1.61%	5,100
Apr 1, 2026	31.08	31.10	30.90	31.00	29.68	-1.02%	7,100
Mar 31, 2026	31.50	31.50	31.10	31.32	29.99	0.61%	2,500
Mar 30, 2026	31.00	31.20	30.78	31.13	29.80	-0.06%	3,400
Mar 27, 2026	30.89	31.19	30.63	31.15	29.82	0.19%	3,300
Mar 26, 2026	31.19	31.19	30.86	31.09	29.77	0.10%	2,200
Mar 25, 2026	30.73	31.16	30.73	31.06	29.74	0.65%	3,600
Mar 24, 2026	31.28	31.32	30.70	30.86	29.55	-0.52%	4,100
Mar 23, 2026	31.39	31.80	30.75	31.02	29.70	-1.27%	7,000
Mar 20, 2026	31.38	31.54	30.22	31.42	30.08	-0.35%	2,700
Mar 19, 2026	30.80	31.55	30.15	31.53	30.19	2.54%	6,900
Mar 18, 2026	31.20	31.20	30.72	30.75	29.44	-1.28%	3,700
Mar 17, 2026	31.00	31.71	30.90	31.15	29.82	0.97%	10,600
Mar 16, 2026	31.46	31.46	30.85	30.85	29.54	-1.69%	9,900
Mar 13, 2026	31.46	31.46	30.80	31.38	30.04	1.85%	2,600
Mar 12, 2026	31.25	31.25	30.81	30.81	29.50	-1.57%	2,400
Mar 11, 2026	31.57	31.57	31.25	31.30	29.97	-0.89%	30,100
Mar 10, 2026	31.55	31.60	31.42	31.58	30.24	0.89%	4,100
Mar 9, 2026	31.32	31.32	31.27	31.30	29.97	-1.88%	2,200
Mar 6, 2026	31.45	32.09	31.25	31.90	30.54	2.05%	1,900
Mar 5, 2026	31.30	31.97	31.25	31.26	29.93	-0.76%	4,800
Mar 4, 2026	31.50	31.99	31.49	31.50	30.16	1.12%	4,500
Mar 3, 2026	32.01	32.02	31.01	31.15	29.82	-4.15%	5,100
Mar 2, 2026	31.28	32.50	31.27	32.50	31.12	1.09%	5,000
Feb 27, 2026	31.40	32.15	31.35	32.15	30.78	2.39%	4,200