Cotana Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	12,400.00	12,500.00	11,500.00	12,500.00	12,500.00	-	25,271
Jun 26, 2026	12,400.00	12,500.00	12,000.00	12,500.00	12,500.00	-	959
Jun 25, 2026	12,800.00	12,800.00	12,000.00	12,500.00	12,500.00	-	14,031
Jun 24, 2026	12,300.00	12,600.00	12,000.00	12,500.00	12,500.00	1.85%	8,149
Jun 23, 2026	12,181.82	12,363.64	12,181.82	12,272.73	12,272.73	0.75%	31,506
Jun 22, 2026	12,181.82	12,272.73	12,181.82	12,181.82	12,181.82	-	1,340
Jun 19, 2026	12,090.91	12,363.64	12,090.91	12,181.82	12,181.82	-	7,998
Jun 18, 2026	12,181.82	12,272.73	11,909.09	12,181.82	12,181.82	-0.74%	8,433
Jun 17, 2026	12,363.64	12,363.64	12,272.73	12,272.73	12,272.73	-0.74%	4,844
Jun 16, 2026	12,545.46	12,545.46	12,363.64	12,363.64	12,363.64	-	1,940
Jun 15, 2026	12,727.27	13,272.73	12,000.00	12,363.64	12,363.64	1.49%	5,372
Jun 12, 2026	12,272.73	12,272.73	11,909.09	12,181.82	12,181.82	-0.74%	52,470
Jun 11, 2026	12,727.27	12,818.18	12,272.73	12,272.73	12,272.73	-3.57%	23,785
Jun 10, 2026	12,727.27	13,090.91	12,363.64	12,727.27	12,727.27	-	24,421
Jun 9, 2026	12,272.73	12,727.27	12,000.00	12,727.27	12,727.27	3.70%	67,240
Jun 8, 2026	12,272.73	12,363.64	12,000.00	12,272.73	12,272.73	-0.74%	8,608
Jun 5, 2026	12,272.73	12,363.64	12,272.73	12,363.64	12,363.64	-	992
Jun 4, 2026	12,272.73	12,363.64	12,272.73	12,363.64	12,363.64	-	6,710
Jun 3, 2026	12,272.73	12,363.64	12,181.82	12,363.64	12,363.64	-	12,240
Jun 2, 2026	12,363.64	12,454.55	12,181.82	12,363.64	12,363.64	-0.73%	6,491
Jun 1, 2026	12,363.64	12,545.46	12,000.00	12,454.55	12,454.55	-0.72%	17,899
May 29, 2026	12,545.46	12,545.46	12,363.64	12,545.46	12,545.45	-	2,420
May 28, 2026	12,636.36	12,727.27	12,545.46	12,545.46	12,545.45	-0.72%	1,881
May 27, 2026	12,636.36	12,636.36	12,272.73	12,636.36	12,636.36	-	25,324
May 26, 2026	12,727.27	12,727.27	12,363.64	12,636.36	12,636.36	-	11,562
May 25, 2026	12,636.36	12,727.27	12,454.55	12,636.36	12,636.36	-0.71%	9,972
May 22, 2026	12,454.55	12,818.18	12,363.64	12,727.27	12,727.27	-1.41%	17,337
May 21, 2026	12,545.46	12,909.09	12,363.64	12,909.09	12,909.09	-0.70%	17,391
May 20, 2026	13,000.00	13,000.00	12,181.82	13,000.00	13,000.00	-0.69%	20,139
May 19, 2026	12,909.09	13,090.91	12,818.18	13,090.91	13,090.91	0.70%	10,621
May 18, 2026	12,818.18	13,090.91	12,727.27	13,000.00	13,000.00	-0.69%	8,108
May 15, 2026	12,727.27	13,181.82	12,727.27	13,090.91	13,090.91	-0.69%	20,968
May 14, 2026	13,090.91	13,181.82	12,727.27	13,181.82	13,181.82	-	10,003
May 13, 2026	13,272.73	13,272.73	12,636.36	13,181.82	13,181.82	-0.68%	25,791
May 12, 2026	13,000.00	13,363.64	12,818.18	13,272.73	13,272.73	2.82%	11,902
May 11, 2026	13,272.73	13,636.36	12,909.09	12,909.09	12,909.09	-2.07%	16,633
May 8, 2026	13,181.82	13,272.73	13,000.00	13,181.82	13,181.82	-1.36%	12,430
May 7, 2026	13,272.73	13,363.64	13,181.82	13,363.64	13,363.64	0.68%	5,134
May 6, 2026	13,181.82	13,363.64	12,636.36	13,272.73	13,272.73	-0.68%	14,331
May 5, 2026	13,181.82	13,454.55	13,181.82	13,363.64	13,363.64	-0.68%	3,139
May 4, 2026	13,181.82	13,454.55	13,000.00	13,454.55	13,454.55	2.07%	24,772
Apr 29, 2026	13,181.82	13,181.82	13,181.82	13,181.82	13,181.82	-0.68%	5,748
Apr 28, 2026	13,363.64	13,363.64	12,363.64	13,272.73	13,272.73	-0.68%	11,662
Apr 24, 2026	13,363.64	13,363.64	13,090.91	13,363.64	13,363.64	-	12,713
Apr 23, 2026	13,181.82	13,545.46	12,727.27	13,363.64	13,363.64	-0.68%	29,010
Apr 22, 2026	13,545.46	13,636.36	13,272.73	13,454.55	13,454.55	0.68%	2,766
Apr 21, 2026	13,454.55	13,454.55	13,181.82	13,363.64	13,363.64	-1.34%	13,126
Apr 20, 2026	13,454.55	13,636.36	13,090.91	13,545.46	13,545.45	-0.67%	22,319
Apr 17, 2026	13,636.36	13,636.36	13,181.82	13,636.36	13,636.36	2.04%	10,003
Apr 16, 2026	13,545.46	13,727.27	13,272.73	13,363.64	13,363.64	-3.29%	12,761