Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	77.35	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%	2,459,679
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%	1,033,048
Jun 3, 2026	82.40	82.40	79.72	80.20	80.20	0.12%	2,008,008
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