Cotana Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	9,000.00	10,000.00	9,000.00	10,000.00	10,000.00	-	24,601
Aug 27, 2026	10,000.00	10,000.00	9,900.00	10,000.00	10,000.00	-	7,588
Aug 26, 2026	10,000.00	10,000.00	9,900.00	10,000.00	10,000.00	-0.99%	19,355
Aug 25, 2026	10,200.00	10,200.00	10,000.00	10,100.00	10,100.00	-0.98%	9,857
Aug 24, 2026	10,400.00	10,500.00	10,200.00	10,200.00	10,200.00	-2.86%	20,383
Aug 21, 2026	10,000.00	10,500.00	10,000.00	10,500.00	10,500.00	2.94%	42,502
Aug 20, 2026	10,100.00	10,200.00	9,800.00	10,200.00	10,200.00	-	36,631
Aug 19, 2026	10,200.00	10,200.00	10,000.00	10,200.00	10,200.00	-0.97%	12,201
Aug 18, 2026	10,300.00	10,500.00	10,000.00	10,300.00	10,300.00	-0.96%	17,529
Aug 17, 2026	10,500.00	10,500.00	10,300.00	10,400.00	10,400.00	-	5,670
Aug 14, 2026	10,200.00	10,600.00	10,200.00	10,400.00	10,400.00	1.96%	42,889
Aug 13, 2026	10,400.00	10,500.00	10,200.00	10,200.00	10,200.00	-1.92%	3,856
Aug 12, 2026	10,500.00	10,500.00	10,100.00	10,400.00	10,400.00	-0.95%	8,504
Aug 11, 2026	10,600.00	10,700.00	10,300.00	10,500.00	10,500.00	-	11,656
Aug 10, 2026	10,500.00	10,500.00	10,300.00	10,500.00	10,500.00	1.94%	22,378
Aug 7, 2026	10,300.00	10,500.00	10,300.00	10,300.00	10,300.00	-	19,380
Aug 6, 2026	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	-0.96%	4,213
Aug 5, 2026	10,800.00	10,800.00	10,300.00	10,400.00	10,400.00	-1.89%	3,400
Aug 4, 2026	10,500.00	10,600.00	10,000.00	10,600.00	10,600.00	0.95%	55,594
Aug 3, 2026	10,300.00	10,500.00	10,300.00	10,500.00	10,500.00	1.94%	10,961
Jul 31, 2026	10,500.00	10,500.00	9,700.00	10,300.00	10,300.00	-0.96%	12,562
Jul 30, 2026	10,100.00	10,400.00	10,000.00	10,400.00	10,400.00	2.97%	78,850
Jul 29, 2026	10,100.00	10,100.00	10,000.00	10,100.00	10,100.00	-	27,300
Jul 28, 2026	10,000.00	10,200.00	9,700.00	10,100.00	10,100.00	1.00%	45,375
Jul 27, 2026	10,300.00	10,500.00	10,000.00	10,000.00	10,000.00	-2.91%	10,400
Jul 24, 2026	10,300.00	10,700.00	10,000.00	10,300.00	10,300.00	0.98%	20,713
Jul 23, 2026	10,000.00	11,000.00	10,000.00	10,200.00	10,200.00	-6.42%	3,370
Jul 22, 2026	10,900.00	11,000.00	10,900.00	10,900.00	10,900.00	-	2,200
Jul 21, 2026	11,100.00	11,400.00	10,500.00	10,900.00	10,900.00	-1.80%	2,673
Jul 20, 2026	11,200.00	11,200.00	10,900.00	11,100.00	11,100.00	-1.77%	4,100
Jul 17, 2026	11,100.00	11,300.00	10,700.00	11,300.00	11,300.00	-0.88%	52,302
Jul 16, 2026	11,100.00	11,500.00	11,000.00	11,400.00	11,400.00	-	14,562
Jul 15, 2026	11,400.00	11,500.00	11,400.00	11,400.00	11,400.00	-5.00%	6,300
Jul 14, 2026	11,500.00	12,000.00	11,200.00	12,000.00	12,000.00	1.69%	38,500
Jul 13, 2026	11,600.00	11,800.00	11,500.00	11,800.00	11,800.00	-1.67%	2,900
Jul 10, 2026	12,000.00	12,100.00	11,500.00	12,000.00	12,000.00	-	18,484
Jul 9, 2026	11,700.00	12,000.00	11,400.00	12,000.00	12,000.00	-2.44%	19,307
Jul 8, 2026	11,900.00	12,300.00	11,700.00	12,300.00	12,300.00	-	36,101
Jul 7, 2026	12,000.00	12,300.00	11,800.00	12,300.00	12,300.00	2.50%	29,299
Jul 6, 2026	12,100.00	12,100.00	12,000.00	12,000.00	12,000.00	-2.44%	800
Jul 3, 2026	12,200.00	12,400.00	12,100.00	12,300.00	12,300.00	0.82%	3,546
Jul 2, 2026	12,400.00	12,400.00	12,100.00	12,200.00	12,200.00	-	22,571
Jul 1, 2026	12,400.00	12,500.00	12,100.00	12,200.00	12,200.00	-1.61%	9,325
Jun 30, 2026	12,500.00	12,500.00	12,400.00	12,400.00	12,400.00	-0.80%	1,308
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