Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	85.15	88.10	84.65	88.10	88.10	3.59%	7,373,430
Apr 16, 2026	84.85	85.05	82.88	85.05	85.05	1.86%	3,531,592
Apr 15, 2026	84.40	84.75	83.00	83.50	83.50	-1.07%	4,060,349
Apr 14, 2026	83.65	84.95	83.30	84.40	84.40	1.63%	8,367,676
Apr 13, 2026	83.45	83.80	82.30	83.05	83.05	-1.01%	4,190,451
Apr 10, 2026	82.60	85.20	82.60	83.90	83.90	0.36%	3,941,909
Apr 9, 2026	82.00	84.15	82.00	83.60	83.60	-0.42%	6,551,049
Apr 8, 2026	81.95	84.65	81.00	83.95	83.95	6.00%	9,380,326
Apr 7, 2026	80.25	81.95	78.60	79.20	79.20	-1.37%	3,424,763
Apr 2, 2026	80.50	81.00	79.00	80.30	80.30	-1.23%	5,152,443
Apr 1, 2026	78.80	82.20	78.80	81.30	81.30	1.37%	5,481,926
Mar 31, 2026	79.00	80.70	78.30	80.20	80.20	1.26%	4,571,722
Mar 30, 2026	78.90	79.80	77.80	79.20	79.20	-0.88%	3,144,461
Mar 27, 2026	83.90	83.90	79.50	79.90	79.90	-3.27%	5,841,906
Mar 26, 2026	82.20	82.60	80.20	82.60	82.60	0.24%	2,564,095
Mar 25, 2026	81.60	84.30	81.50	82.40	82.40	0.98%	5,037,420
Mar 24, 2026	82.00	82.30	80.00	81.60	81.60	-0.49%	4,387,214
Mar 23, 2026	80.20	83.70	78.80	82.00	82.00	0.12%	3,990,563
Mar 20, 2026	82.70	84.60	81.60	81.90	81.90	-0.24%	11,455,420
Mar 19, 2026	84.10	84.10	81.50	82.10	82.10	-3.53%	4,194,970
Mar 18, 2026	86.20	88.80	85.00	85.10	85.10	-2.41%	7,423,149
Mar 17, 2026	86.40	88.00	84.40	87.20	87.20	0.81%	3,539,161
Mar 16, 2026	87.00	88.40	84.90	86.50	86.50	-1.59%	17,384,880
Mar 13, 2026	87.00	89.50	86.00	87.90	87.90	-0.45%	5,829,795
Mar 12, 2026	89.50	89.90	88.30	88.30	88.30	-1.78%	6,010,157
Mar 11, 2026	89.60	89.90	87.70	89.90	89.90	0.33%	3,882,560
Mar 10, 2026	87.00	89.60	86.60	89.60	89.60	2.75%	2,809,919
Mar 9, 2026	90.10	91.00	85.90	87.20	87.20	-5.73%	4,972,984
Mar 6, 2026	96.70	98.10	92.30	92.50	92.50	-2.73%	4,278,312
Mar 5, 2026	87.40	97.10	87.20	95.10	95.10	8.81%	7,163,644
Mar 4, 2026	87.10	87.60	85.40	87.40	87.40	0.81%	3,215,975
Mar 3, 2026	90.50	90.60	86.70	86.70	86.70	-3.99%	3,127,493
Mar 2, 2026	92.40	92.90	89.70	90.30	90.30	-3.22%	3,136,615
Feb 27, 2026	94.50	94.70	92.50	93.30	93.30	-0.11%	6,432,182
Feb 26, 2026	91.50	93.60	91.50	93.40	93.40	0.86%	5,978,747
Feb 25, 2026	92.00	93.50	92.00	92.60	92.60	-0.32%	5,372,357
Feb 24, 2026	92.70	93.70	91.80	92.90	92.90	1.20%	3,077,716
Feb 23, 2026	90.30	92.40	89.60	91.80	91.80	0.88%	4,772,115
Feb 20, 2026	91.00	92.50	89.40	91.00	91.00	1.34%	3,354,163
Feb 19, 2026	88.50	90.50	87.85	89.80	89.80	1.93%	2,510,445
Feb 18, 2026	89.00	89.00	87.60	88.10	88.10	-0.68%	2,275,407
Feb 17, 2026	89.00	89.63	87.80	88.70	88.70	-0.67%	1,564,449
Feb 16, 2026	91.20	91.50	89.30	89.30	89.30	-1.87%	945,095
Feb 13, 2026	89.00	91.30	87.98	91.00	91.00	2.94%	1,559,955
Feb 12, 2026	88.90	89.80	87.80	88.40	88.40	0.68%	2,492,379
Feb 11, 2026	89.20	89.20	87.70	87.80	87.80	-1.35%	1,572,435
Feb 10, 2026	89.00	89.40	87.39	89.00	89.00	0.45%	1,953,619
Feb 9, 2026	89.00	89.00	86.90	88.60	88.60	1.61%	2,371,647
Feb 6, 2026	88.90	88.90	85.60	87.20	87.20	0.23%	1,555,706
Feb 5, 2026	88.50	88.50	86.60	87.00	87.00	-0.11%	1,378,566