Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.40	82.40	79.72	80.40	-	0.37%	188,256
Jun 2, 2026	80.00	80.90	79.75	80.10	80.10	0.44%	3,287,559
Jun 1, 2026	83.10	83.10	79.15	79.75	79.75	-2.39%	2,603,274
May 29, 2026	80.70	81.70	80.00	81.70	81.70	2.06%	7,600,166
May 28, 2026	82.55	82.55	80.00	80.05	80.05	-1.48%	1,048,778
May 27, 2026	78.35	82.30	78.35	81.25	81.25	1.25%	1,259,233
May 26, 2026	78.40	81.55	78.40	80.25	80.25	-0.31%	1,526,785
May 22, 2026	81.25	81.30	78.60	80.50	80.50	0.31%	2,832,913
May 21, 2026	82.00	82.00	80.25	80.25	80.25	-2.01%	4,493,948
May 20, 2026	82.85	83.20	78.23	81.90	81.90	-0.06%	7,256,801
May 19, 2026	83.15	83.70	81.70	81.95	81.95	-1.27%	2,269,610
May 18, 2026	80.00	83.70	80.00	83.00	83.00	1.41%	5,129,347
May 15, 2026	82.70	83.65	80.95	81.85	81.85	-2.15%	1,156,947
May 14, 2026	84.40	84.40	82.10	83.65	83.65	1.83%	2,792,111
May 13, 2026	81.85	82.50	80.70	82.15	82.15	0.61%	3,549,972
May 12, 2026	80.90	82.80	80.90	81.65	81.65	-1.39%	1,797,422
May 11, 2026	84.20	84.35	81.90	82.80	82.80	-1.90%	1,803,238
May 8, 2026	84.00	85.10	83.70	84.40	84.40	-	2,305,679
May 7, 2026	84.30	86.25	84.30	84.40	84.40	0.09%	2,353,648
May 6, 2026	82.65	86.60	82.45	86.00	84.32	5.33%	2,588,359
May 5, 2026	84.10	84.10	81.50	81.65	80.06	-2.91%	2,340,489
May 1, 2026	83.40	84.11	81.60	84.10	82.46	1.20%	2,825,043
Apr 30, 2026	81.40	83.20	80.85	83.10	81.48	1.84%	4,507,241
Apr 29, 2026	83.10	83.65	81.55	81.60	80.01	-2.10%	2,235,271
Apr 28, 2026	83.70	84.45	83.20	83.35	81.73	-0.54%	7,853,047
Apr 27, 2026	83.05	84.90	83.05	83.80	82.17	-0.65%	1,653,546
Apr 24, 2026	85.05	85.50	83.15	84.35	82.71	-1.63%	1,947,490
Apr 23, 2026	87.10	87.65	84.90	85.75	84.08	-1.61%	6,589,280
Apr 22, 2026	87.60	88.25	86.35	87.15	85.45	-0.46%	11,395,850
Apr 21, 2026	86.55	88.40	86.50	87.55	85.84	0.81%	3,657,545
Apr 20, 2026	87.05	88.10	86.50	86.85	85.16	-1.42%	3,128,635
Apr 17, 2026	85.15	88.10	84.65	88.10	86.38	3.59%	7,373,430
Apr 16, 2026	84.85	85.05	82.88	85.05	83.39	1.86%	3,531,592
Apr 15, 2026	84.40	84.75	83.00	83.50	81.87	-1.07%	4,060,349
Apr 14, 2026	83.65	84.95	83.30	84.40	82.75	1.63%	8,367,676
Apr 13, 2026	83.45	83.80	82.30	83.05	81.43	-1.01%	4,440,452
Apr 10, 2026	82.60	85.20	82.60	83.90	82.26	0.36%	3,941,909
Apr 9, 2026	82.00	84.15	82.00	83.60	81.97	-0.42%	6,551,049
Apr 8, 2026	81.95	84.65	81.00	83.95	82.31	6.00%	9,380,326
Apr 7, 2026	80.25	81.95	78.60	79.20	77.66	-1.37%	3,424,763
Apr 2, 2026	80.50	81.00	79.00	80.30	78.73	-1.23%	5,152,443
Apr 1, 2026	78.80	82.20	78.80	81.30	79.72	1.37%	5,481,926
Mar 31, 2026	79.00	80.70	78.30	80.20	78.64	1.26%	4,571,722
Mar 30, 2026	78.90	80.10	77.80	79.20	77.66	-0.88%	3,144,460
Mar 27, 2026	83.90	83.90	79.50	79.90	78.34	-3.27%	5,841,909
Mar 26, 2026	82.20	82.60	80.20	82.60	80.99	0.24%	2,564,095
Mar 25, 2026	81.60	84.30	81.50	82.40	80.79	0.98%	5,037,420
Mar 24, 2026	82.00	82.30	80.00	81.60	80.01	-0.49%	4,387,214
Mar 23, 2026	80.20	83.80	78.67	82.00	80.40	0.12%	3,990,575
Mar 20, 2026	82.70	84.60	81.60	81.90	80.30	-0.24%	11,455,420