BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	34.08	34.52	34.08	34.50	34.50	0.88%	18,500
Apr 17, 2026	34.16	34.39	34.16	34.20	34.20	-0.03%	6,900
Apr 16, 2026	34.10	34.30	34.00	34.21	34.21	-0.12%	9,100
Apr 15, 2026	33.41	34.25	33.41	34.25	34.25	1.93%	12,100
Apr 14, 2026	33.45	33.61	33.28	33.60	33.60	1.42%	11,200
Apr 13, 2026	33.49	34.23	33.00	33.13	33.13	-1.55%	6,200
Apr 10, 2026	32.19	34.17	31.81	33.65	33.65	3.99%	39,500
Apr 9, 2026	32.84	32.84	32.20	32.36	32.36	-0.12%	22,100
Apr 8, 2026	31.96	32.41	31.96	32.40	32.40	1.89%	6,600
Apr 7, 2026	31.67	31.81	31.60	31.80	31.80	0.03%	4,200
Apr 6, 2026	31.27	31.79	31.27	31.79	31.79	0.92%	6,500
Apr 2, 2026	30.96	31.50	30.96	31.50	31.50	1.61%	5,100
Apr 1, 2026	31.08	31.10	30.90	31.00	31.00	-1.02%	7,100
Mar 31, 2026	31.50	31.50	31.10	31.32	31.32	0.61%	2,500
Mar 30, 2026	31.00	31.20	30.78	31.13	31.13	-0.06%	3,400
Mar 27, 2026	30.89	31.19	30.63	31.15	31.15	0.19%	3,300
Mar 26, 2026	31.19	31.19	30.86	31.09	31.09	0.10%	2,200
Mar 25, 2026	30.73	31.16	30.73	31.06	31.06	0.65%	3,600
Mar 24, 2026	31.28	31.32	30.70	30.86	30.86	-0.52%	4,100
Mar 23, 2026	31.39	31.80	30.75	31.02	31.02	-1.27%	7,000
Mar 20, 2026	31.38	31.54	30.22	31.42	31.42	-0.35%	2,700
Mar 19, 2026	30.80	31.55	30.15	31.53	31.53	2.54%	6,900
Mar 18, 2026	31.20	31.20	30.72	30.75	30.75	-1.28%	3,700
Mar 17, 2026	31.00	31.71	30.90	31.15	31.15	0.97%	10,600
Mar 16, 2026	31.46	31.46	30.85	30.85	30.85	-1.69%	9,900
Mar 13, 2026	31.46	31.46	30.80	31.38	31.38	1.85%	2,600
Mar 12, 2026	31.25	31.25	30.81	30.81	30.81	-1.57%	2,400
Mar 11, 2026	31.57	31.57	31.25	31.30	31.30	-0.89%	30,100
Mar 10, 2026	31.55	31.60	31.42	31.58	31.58	0.89%	4,100
Mar 9, 2026	31.32	31.32	31.27	31.30	31.30	-1.88%	2,200
Mar 6, 2026	31.45	32.09	31.25	31.90	31.90	2.05%	1,900
Mar 5, 2026	31.30	31.97	31.25	31.26	31.26	-0.76%	4,800
Mar 4, 2026	31.50	31.99	31.49	31.50	31.50	1.12%	4,500
Mar 3, 2026	32.01	32.02	31.01	31.15	31.15	-4.15%	5,100
Mar 2, 2026	31.28	32.50	31.27	32.50	32.50	1.09%	5,000
Feb 27, 2026	31.40	32.15	31.35	32.15	32.15	2.39%	4,200
Feb 26, 2026	30.72	32.43	30.72	31.40	31.40	2.25%	24,900
Feb 25, 2026	30.94	31.30	30.66	30.71	30.71	0.33%	2,200
Feb 24, 2026	30.02	30.79	30.02	30.61	30.61	0.36%	5,400
Feb 23, 2026	30.51	31.00	30.33	30.50	30.50	0.03%	10,300
Feb 20, 2026	30.98	31.50	30.06	30.49	30.49	-1.58%	16,600
Feb 19, 2026	29.94	30.98	29.94	30.98	30.98	2.48%	13,500
Feb 18, 2026	29.70	30.39	29.51	30.23	30.23	-1.05%	4,500
Feb 13, 2026	29.94	30.60	29.94	30.55	30.55	1.33%	5,300
Feb 12, 2026	30.51	30.52	30.15	30.15	30.15	-1.21%	6,300
Feb 11, 2026	30.50	31.86	30.50	30.52	30.52	-0.59%	20,800
Feb 10, 2026	30.51	31.09	30.42	30.70	30.70	-0.29%	17,600
Feb 9, 2026	30.41	31.39	30.40	30.79	30.79	1.28%	19,600
Feb 6, 2026	30.55	30.80	30.40	30.40	30.40	-0.49%	15,400
Feb 5, 2026	31.50	31.77	29.90	30.55	30.55	-3.02%	66,700