BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.90	28.00	27.88	27.99	27.99	1.38%	1,800
Nov 3, 2026	27.94	27.94	27.55	27.61	27.61	-	2,500
Oct 30, 2026	28.20	28.20	27.52	27.61	27.61	-2.47%	5,100
Oct 29, 2026	28.98	28.98	28.21	28.31	28.31	-2.24%	14,700
Oct 28, 2026	29.00	29.00	28.01	28.96	28.96	-0.14%	4,500
Oct 27, 2026	29.00	29.20	28.80	29.00	29.00	-	37,900
Oct 26, 2026	32.00	32.00	28.00	29.00	29.00	-23.18%	18,100
Oct 23, 2026	37.81	38.20	37.75	37.75	37.75	-1.87%	2,100
Oct 22, 2026	37.17	38.47	37.17	38.47	38.47	3.50%	3,000
Oct 21, 2026	37.89	38.00	37.17	37.17	37.17	-1.93%	1,100
Oct 20, 2026	36.17	38.00	36.17	37.90	37.90	4.35%	15,600
Oct 19, 2026	36.11	36.35	36.11	36.32	36.32	0.03%	2,300
Oct 16, 2026	36.30	36.31	36.30	36.31	36.31	-0.68%	1,000
Oct 15, 2026	36.82	37.09	36.56	36.56	36.56	-2.51%	3,200
Oct 14, 2026	37.55	37.62	37.20	37.50	37.50	-1.29%	8,900
Oct 13, 2026	36.50	37.99	36.23	37.99	37.99	2.68%	19,900
Oct 9, 2026	36.70	37.30	36.56	37.00	37.00	0.74%	8,800
Oct 8, 2026	35.20	36.73	35.20	36.73	36.73	4.35%	2,800
Oct 7, 2026	34.54	35.36	34.54	35.20	35.20	-0.42%	3,300
Oct 6, 2026	36.08	36.08	35.23	35.35	35.35	-1.81%	3,400
Oct 5, 2026	34.21	36.06	34.05	36.00	36.00	8.27%	56,200
Oct 2, 2026	31.77	33.25	31.46	33.25	33.25	5.35%	28,300
Oct 1, 2026	31.55	31.88	31.35	31.56	31.56	0.03%	11,800
Sep 30, 2026	32.37	32.37	31.48	31.55	31.55	2.44%	6,100
Sep 29, 2026	31.00	31.00	30.71	30.80	30.80	0.16%	3,300
Sep 28, 2026	31.00	31.10	30.68	30.75	30.75	-0.19%	7,500
Sep 25, 2026	30.88	30.98	30.68	30.81	30.81	-	9,200
Sep 24, 2026	31.09	31.09	30.80	30.81	30.81	-1.60%	21,100
Sep 23, 2026	31.30	31.56	31.20	31.31	31.31	0.68%	1,000
Sep 22, 2026	31.05	31.23	31.00	31.10	31.10	-0.61%	4,000
Sep 21, 2026	31.09	31.37	31.09	31.29	31.29	0.16%	7,800
Sep 18, 2026	30.92	31.24	30.87	31.24	31.24	0.48%	1,100
Sep 17, 2026	31.19	31.20	30.78	31.09	31.09	0.78%	1,900
Sep 16, 2026	31.20	31.20	30.84	30.85	30.85	0.16%	5,000
Sep 15, 2026	31.38	31.50	30.80	30.80	30.80	-1.85%	6,200
Sep 14, 2026	30.90	31.38	30.82	31.38	31.38	1.36%	12,400
Sep 11, 2026	30.96	30.96	30.96	30.96	30.96	-1.34%	800
Sep 10, 2026	31.11	31.41	31.02	31.38	31.38	1.55%	2,000
Sep 9, 2026	31.10	31.20	30.77	30.90	30.90	-1.12%	2,600
Sep 8, 2026	31.86	32.47	31.24	31.25	31.25	0.10%	11,600
Sep 4, 2026	31.13	31.58	31.11	31.22	31.22	-1.79%	4,400
Sep 3, 2026	31.69	31.85	31.23	31.79	31.79	-0.03%	4,800
Sep 2, 2026	31.49	31.80	31.00	31.80	31.80	3.75%	5,600
Sep 1, 2026	31.00	31.24	30.65	30.65	30.65	0.16%	2,600
Aug 31, 2026	30.58	31.00	30.56	30.60	30.60	0.13%	2,500
Aug 28, 2026	31.74	31.74	30.56	30.56	30.56	-0.88%	3,200
Aug 27, 2026	31.04	31.05	30.83	30.83	30.83	-0.58%	5,400
Aug 26, 2026	31.29	31.29	31.01	31.01	31.01	-1.56%	10,200
Aug 25, 2026	31.17	31.73	31.15	31.50	31.50	0.13%	5,000
Aug 24, 2026	30.52	31.46	30.48	31.46	31.46	0.87%	5,500