Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	85.20	85.90	84.20	84.70	84.70	-0.82%	3,285,817
Aug 10, 2026	86.95	86.95	85.30	85.40	85.40	-1.21%	1,427,398
Aug 7, 2026	88.20	88.20	85.25	86.45	86.45	1.17%	2,255,128
Aug 6, 2026	85.90	86.35	83.35	85.45	85.45	2.77%	2,351,110
Aug 5, 2026	83.85	83.85	81.85	83.15	83.15	1.84%	2,777,873
Aug 4, 2026	81.50	82.20	80.70	81.65	81.65	0.37%	1,436,742
Aug 3, 2026	80.45	82.39	80.45	81.35	81.35	1.43%	2,063,150
Jul 31, 2026	78.40	82.10	78.40	80.20	80.20	-0.87%	2,917,855
Jul 30, 2026	81.35	83.00	80.20	80.90	80.90	-0.55%	3,469,566
Jul 29, 2026	86.00	86.00	81.35	81.35	81.35	-3.78%	5,619,745
Jul 28, 2026	79.15	85.55	78.10	84.55	84.55	9.03%	7,934,537
Jul 27, 2026	79.55	79.55	76.70	77.55	77.55	2.31%	3,578,214
Jul 24, 2026	74.90	76.01	74.05	75.80	75.80	1.00%	2,725,737
Jul 23, 2026	78.00	78.00	75.05	75.05	75.05	-1.70%	1,892,319
Jul 22, 2026	78.25	78.25	75.95	76.35	76.35	-0.39%	2,667,641
Jul 21, 2026	76.70	76.70	74.60	76.65	76.65	2.47%	3,462,352
Jul 20, 2026	76.60	76.90	74.50	74.80	74.80	-2.22%	2,189,643
Jul 17, 2026	75.90	77.10	75.05	76.50	76.50	0.53%	1,680,999
Jul 16, 2026	75.00	76.20	74.85	76.10	76.10	1.81%	3,900,648
Jul 15, 2026	73.15	75.65	73.15	74.75	74.75	0.20%	7,589,098
Jul 14, 2026	74.05	75.80	73.15	74.60	74.60	-0.13%	1,647,864
Jul 13, 2026	76.00	76.95	74.50	74.70	74.70	-2.61%	5,879,732
Jul 10, 2026	77.05	77.80	76.45	76.70	76.70	-0.07%	2,809,710
Jul 9, 2026	76.10	77.30	75.80	76.75	76.75	1.25%	1,760,310
Jul 8, 2026	76.70	76.75	74.80	75.80	75.80	-1.56%	5,644,945
Jul 7, 2026	78.55	78.55	76.65	77.00	77.00	-0.39%	1,519,160
Jul 6, 2026	78.45	79.45	76.80	77.30	77.30	-1.65%	2,822,865
Jul 3, 2026	77.20	79.00	77.20	78.60	78.60	0.77%	1,056,574
Jul 2, 2026	78.25	79.10	77.45	78.00	78.00	-0.32%	2,746,856
Jul 1, 2026	78.00	78.70	76.90	78.25	78.25	0.38%	2,939,635
Jun 30, 2026	77.00	78.85	77.00	77.95	77.95	-0.32%	2,941,152
Jun 29, 2026	78.90	79.75	77.90	78.20	78.20	-0.89%	2,287,805
Jun 26, 2026	77.00	79.00	77.00	78.90	78.90	0.51%	7,863,790
Jun 25, 2026	78.40	78.65	77.31	78.50	78.50	1.29%	9,311,088
Jun 24, 2026	76.00	77.80	76.00	77.50	77.50	1.17%	3,188,785
Jun 23, 2026	76.60	77.40	75.10	76.60	76.60	-1.16%	4,607,638
Jun 22, 2026	78.05	78.80	76.90	77.50	77.50	-1.15%	2,329,626
Jun 19, 2026	78.45	78.65	77.65	78.40	78.40	0.26%	7,277,624
Jun 18, 2026	76.75	78.85	76.75	78.20	78.20	-0.70%	5,234,888
Jun 17, 2026	79.25	79.25	77.60	78.75	78.75	0.13%	3,226,597
Jun 16, 2026	82.80	82.80	78.65	78.65	78.65	-1.75%	2,271,876
Jun 15, 2026	78.05	81.75	78.05	80.05	80.05	0.13%	1,877,814
Jun 12, 2026	79.70	80.60	78.80	79.95	79.95	1.85%	4,639,033
Jun 11, 2026	78.15	80.05	78.15	78.50	78.50	-0.32%	2,488,951
Jun 10, 2026	78.60	79.80	78.35	78.75	78.75	-0.13%	1,747,285
Jun 9, 2026	78.05	80.70	78.05	78.85	78.85	0.25%	2,556,267
Jun 8, 2026	78.50	79.85	78.30	78.65	78.65	-1.38%	3,280,184
Jun 5, 2026	79.85	81.70	78.95	79.75	79.75	-0.81%	2,245,088
Jun 4, 2026	78.60	81.15	78.60	80.40	80.40	0.25%	1,133,048
Jun 3, 2026	82.40	82.40	79.72	80.20	80.20	0.12%	2,008,008