Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 91.00
-2.20 (-2.36%)
At close: Sep 26, 2025
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.70 | 94.50 | 91.00 | 91.00 | 91.00 | -2.36% | 4,876 |
| Sep 25, 2025 | 95.99 | 95.99 | 93.20 | 93.20 | 93.20 | -1.89% | 1,156 |
| Sep 24, 2025 | 94.11 | 95.00 | 94.00 | 95.00 | 95.00 | 0.21% | 3,367 |
| Sep 23, 2025 | 95.00 | 96.50 | 94.60 | 94.80 | 94.80 | - | 6,521 |
| Sep 22, 2025 | 96.50 | 98.79 | 92.03 | 94.80 | 94.80 | 0.64% | 13,570 |
| Sep 19, 2025 | 95.50 | 96.75 | 94.20 | 94.20 | 94.20 | -2.38% | 4,760 |
| Sep 18, 2025 | 97.00 | 97.99 | 93.50 | 96.50 | 96.50 | -0.52% | 3,946 |
| Sep 17, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.82% | 4,774 |
| Sep 16, 2025 | 96.00 | 99.00 | 96.00 | 98.80 | 98.80 | 1.86% | 5,343 |
| Sep 15, 2025 | 102.00 | 102.00 | 96.80 | 97.00 | 97.00 | -3.00% | 13,174 |
| Sep 12, 2025 | 101.50 | 104.50 | 100.00 | 100.00 | 100.00 | -2.77% | 23,916 |
| Sep 11, 2025 | 102.00 | 104.50 | 101.25 | 102.85 | 102.85 | 2.85% | 33,446 |
| Sep 10, 2025 | 101.50 | 101.50 | 99.10 | 100.00 | 100.00 | 2.04% | 30,590 |
| Sep 9, 2025 | 104.80 | 104.80 | 97.40 | 98.00 | 98.00 | -5.45% | 42,012 |
| Sep 8, 2025 | 100.00 | 105.80 | 100.00 | 103.65 | 103.65 | 4.70% | 149,093 |
| Sep 4, 2025 | 96.45 | 99.85 | 96.00 | 99.00 | 99.00 | 2.64% | 72,521 |
| Sep 3, 2025 | 97.79 | 97.79 | 94.00 | 96.45 | 96.45 | -0.24% | 36,744 |
| Sep 2, 2025 | 88.99 | 96.68 | 88.00 | 96.68 | 96.68 | 9.99% | 75,164 |
| Sep 1, 2025 | 87.05 | 88.85 | 85.80 | 87.90 | 87.90 | -1.24% | 13,898 |
| Aug 29, 2025 | 91.90 | 92.00 | 88.01 | 89.00 | 89.00 | -1.78% | 12,689 |
| Aug 28, 2025 | 95.00 | 99.99 | 90.30 | 90.61 | 90.61 | -1.93% | 114,584 |
| Aug 27, 2025 | 85.00 | 92.39 | 84.05 | 92.39 | 92.39 | 9.99% | 62,161 |
| Aug 26, 2025 | 86.00 | 86.00 | 83.30 | 84.00 | 84.00 | -1.25% | 9,924 |
| Aug 25, 2025 | 87.80 | 89.00 | 85.01 | 85.06 | 85.06 | -2.45% | 22,255 |
| Aug 22, 2025 | 85.00 | 87.80 | 82.00 | 87.20 | 87.20 | 3.81% | 40,113 |
| Aug 19, 2025 | 83.99 | 84.60 | 81.00 | 84.00 | 84.00 | 1.16% | 13,304 |
| Aug 18, 2025 | 85.00 | 88.98 | 78.51 | 83.04 | 83.04 | -3.10% | 50,958 |
| Aug 15, 2025 | 90.00 | 96.90 | 84.00 | 85.70 | 85.70 | -5.60% | 212,683 |
| Aug 13, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 10.00% | 18,778 |
| Aug 12, 2025 | 79.00 | 82.53 | 79.00 | 82.53 | 82.53 | 10.00% | 117,501 |
| Aug 11, 2025 | 70.90 | 75.03 | 70.00 | 75.03 | 75.03 | 10.00% | 112,454 |
| Aug 8, 2025 | 67.30 | 70.28 | 67.30 | 68.21 | 68.21 | 6.74% | 113,491 |
| Aug 7, 2025 | 62.99 | 64.00 | 62.50 | 63.90 | 63.90 | 3.05% | 10,717 |
| Aug 6, 2025 | 61.97 | 63.00 | 61.96 | 62.01 | 62.01 | 0.06% | 2,318 |
| Aug 5, 2025 | 61.98 | 62.10 | 60.80 | 61.97 | 61.97 | 1.59% | 234 |
| Aug 4, 2025 | 61.95 | 61.95 | 60.52 | 61.00 | 61.00 | -0.81% | 690 |
| Aug 1, 2025 | 60.30 | 61.99 | 60.30 | 61.50 | 61.50 | 0.82% | 8,380 |
| Jul 31, 2025 | 61.00 | 61.00 | 60.05 | 61.00 | 61.00 | - | 9,742 |
| Jul 29, 2025 | 60.52 | 61.00 | 60.02 | 61.00 | 61.00 | - | 1,236 |
| Jul 28, 2025 | 60.02 | 61.00 | 60.02 | 61.00 | 61.00 | - | 974 |
| Jul 25, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | 2,985 |
| Jul 24, 2025 | 62.40 | 62.40 | 60.81 | 61.00 | 61.00 | - | 4,122 |
| Jul 23, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -0.16% | 12,928 |
| Jul 22, 2025 | 60.75 | 62.00 | 60.60 | 61.10 | 61.10 | 0.16% | 1,372 |
| Jul 21, 2025 | 62.29 | 62.29 | 61.00 | 61.00 | 61.00 | -1.93% | 280 |
| Jul 18, 2025 | 61.00 | 62.30 | 61.00 | 62.20 | 62.20 | 1.95% | 1,177 |
| Jul 17, 2025 | 60.64 | 61.98 | 60.64 | 61.01 | 61.01 | -1.55% | 2,953 |
| Jul 16, 2025 | 62.00 | 62.00 | 60.64 | 61.97 | 61.97 | -0.05% | 390 |
| Jul 15, 2025 | 62.44 | 62.44 | 62.00 | 62.00 | 62.00 | 0.08% | 32 |
| Jul 14, 2025 | 60.63 | 61.95 | 60.63 | 61.95 | 61.95 | -0.88% | 2,154 |