Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	84.90	87.60	84.62	86.00	86.00	0.88%	5,550,662
Nov 2, 2026	82.30	85.82	82.30	85.25	85.25	1.13%	2,466,906
Oct 30, 2026	83.15	85.05	83.15	84.30	84.30	0.18%	1,690,811
Oct 29, 2026	85.40	86.05	83.65	84.15	84.15	0.72%	1,909,838
Oct 28, 2026	82.25	84.95	82.25	83.55	83.55	-0.30%	1,613,407
Oct 27, 2026	82.00	84.20	81.80	83.80	83.80	1.51%	2,423,424
Oct 26, 2026	81.15	82.95	79.90	82.55	82.55	0.67%	1,290,898
Oct 23, 2026	79.90	82.65	79.90	82.00	82.00	-	1,311,746
Oct 22, 2026	83.00	83.45	81.19	82.00	82.00	-0.67%	1,115,161
Oct 21, 2026	81.30	83.52	81.30	82.55	82.55	-0.78%	2,221,642
Oct 20, 2026	83.50	86.15	81.75	83.20	83.20	-2.35%	4,669,375
Oct 19, 2026	84.55	86.65	84.15	85.20	85.20	-0.23%	2,542,754
Oct 16, 2026	84.40	85.60	84.20	85.40	85.40	1.01%	2,031,827
Oct 15, 2026	83.95	85.10	83.35	84.55	84.55	0.30%	2,188,949
Oct 14, 2026	84.50	85.85	83.74	85.10	84.30	1.19%	1,176,565
Oct 13, 2026	84.05	85.45	83.75	84.10	83.31	-	4,350,764
Oct 12, 2026	86.15	87.20	83.68	84.10	83.31	-1.17%	1,310,241
Oct 9, 2026	83.40	85.19	81.60	85.10	84.30	4.16%	3,079,744
Oct 8, 2026	82.80	83.30	79.60	81.70	80.93	0.86%	3,469,442
Oct 7, 2026	80.80	83.20	80.80	81.00	80.24	-0.12%	3,112,312
Oct 6, 2026	82.80	82.80	81.09	81.10	80.34	0.37%	2,198,714
Oct 5, 2026	81.60	81.60	79.50	80.80	80.04	0.44%	2,111,084
Oct 2, 2026	80.50	82.25	79.55	80.45	79.70	-1.41%	2,728,687
Oct 1, 2026	79.85	82.20	79.75	81.60	80.83	-1.09%	2,011,980
Sep 30, 2026	82.60	83.88	81.80	82.50	81.73	0.98%	3,816,517
Sep 29, 2026	82.75	84.55	81.35	81.70	80.93	-0.49%	1,579,370
Sep 28, 2026	81.25	83.70	81.25	82.10	81.33	1.17%	2,087,763
Sep 25, 2026	81.10	82.28	80.15	81.15	80.39	0.31%	1,702,121
Sep 24, 2026	78.25	81.20	78.25	80.90	80.14	1.06%	3,810,518
Sep 23, 2026	78.65	81.00	78.20	80.05	79.30	-0.68%	1,912,086
Sep 22, 2026	81.00	81.00	78.45	80.60	79.84	1.19%	2,475,528
Sep 21, 2026	76.30	79.95	76.30	79.65	78.90	1.46%	1,689,748
Sep 18, 2026	76.25	79.25	76.25	78.50	77.76	-	5,188,717
Sep 17, 2026	76.85	79.15	76.85	78.50	77.76	-0.19%	2,495,174
Sep 16, 2026	77.05	78.65	76.85	78.65	77.91	1.81%	2,834,653
Sep 15, 2026	76.55	77.25	75.95	77.25	76.53	0.91%	2,196,715
Sep 14, 2026	75.95	77.25	75.60	76.55	75.83	-1.03%	1,713,347
Sep 11, 2026	76.00	78.05	76.00	77.35	76.62	-1.09%	2,464,892
Sep 10, 2026	78.00	80.15	77.70	78.20	77.47	-2.25%	5,398,929
Sep 9, 2026	78.40	80.10	78.40	80.00	79.25	-	10,549,724
Sep 8, 2026	78.50	81.66	78.50	80.00	79.25	-1.60%	2,562,773
Sep 7, 2026	80.65	81.70	80.40	81.30	80.54	0.31%	2,388,796
Sep 4, 2026	80.00	81.30	78.05	81.05	80.29	3.78%	2,520,683
Sep 3, 2026	76.95	78.50	76.75	78.10	77.37	0.06%	3,985,473
Sep 2, 2026	76.00	79.80	76.00	78.05	77.32	-1.14%	3,026,160
Sep 1, 2026	80.45	80.75	77.70	78.95	78.21	-2.77%	6,957,322
Aug 28, 2026	81.50	82.65	81.20	81.20	80.44	-0.92%	6,119,825
Aug 27, 2026	78.95	82.10	78.95	81.95	81.18	0.31%	1,681,651
Aug 26, 2026	80.65	81.75	80.65	81.70	80.93	1.05%	1,756,957
Aug 25, 2026	80.65	82.00	80.50	80.85	80.09	0.25%	1,306,370