WisdomTree Cocoa (LON:COCO)
London · Delayed Price · Currency is GBP · Price in USD 8.81
+0.08 (0.86%)
Sep 23, 2026, 4:35 PM GMT
LON:COCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.78 | 8.78 | 8.47 | 8.48 | - | -2.92% | 59,655 |
| Sep 22, 2026 | 8.52 | 8.84 | 8.22 | 8.73 | - | 2.34% | 79,048 |
| Sep 21, 2026 | 8.61 | 8.88 | 8.43 | 8.53 | - | -0.15% | 131,528 |
| Sep 18, 2026 | 9.08 | 9.17 | 8.50 | 8.54 | - | -7.43% | 316,218 |
| Sep 17, 2026 | 9.61 | 9.68 | 9.18 | 9.23 | - | -4.17% | 53,805 |
| Sep 16, 2026 | 9.34 | 9.71 | 9.33 | 9.63 | - | 1.26% | 29,402 |
| Sep 15, 2026 | 9.73 | 9.75 | 9.30 | 9.51 | - | -0.88% | 30,042 |
| Sep 14, 2026 | 9.42 | 9.80 | 9.34 | 9.60 | - | - | 217,216 |
| Sep 11, 2026 | 9.60 | 9.95 | 9.46 | 9.60 | - | -0.10% | 1,193,525 |
| Sep 10, 2026 | 9.64 | 9.65 | 9.33 | 9.61 | - | 0.47% | 68,153 |
| Sep 9, 2026 | 9.55 | 9.65 | 9.32 | 9.56 | - | 1.89% | 45,891 |
| Sep 8, 2026 | 9.97 | 9.99 | 9.20 | 9.38 | - | -5.85% | 126,142 |
| Sep 7, 2026 | 9.97 | 10.02 | 9.83 | 9.97 | - | 0.48% | 33,913 |
| Sep 4, 2026 | 9.89 | 10.12 | 9.77 | 9.92 | - | -0.87% | 70,713 |
| Sep 3, 2026 | 10.00 | 10.21 | 9.66 | 10.01 | - | -0.28% | 114,112 |
| Sep 2, 2026 | 10.67 | 10.67 | 9.84 | 10.03 | - | -4.13% | 216,782 |
| Sep 1, 2026 | 10.81 | 10.92 | 10.26 | 10.47 | - | -0.57% | 303,733 |
| Aug 28, 2026 | 9.96 | 10.72 | 9.90 | 10.53 | - | 6.12% | 408,436 |
| Aug 27, 2026 | 9.40 | 10.06 | 9.27 | 9.92 | - | 6.15% | 159,984 |
| Aug 26, 2026 | 9.34 | 9.57 | 9.23 | 9.34 | - | 0.92% | 85,567 |
| Aug 25, 2026 | 9.52 | 9.70 | 9.17 | 9.26 | - | -2.85% | 130,663 |
| Aug 24, 2026 | 9.67 | 9.74 | 9.25 | 9.53 | - | -1.40% | 200,890 |
| Aug 21, 2026 | 9.59 | 9.73 | 9.50 | 9.67 | - | -0.66% | 201,171 |
| Aug 20, 2026 | 9.46 | 9.86 | 9.22 | 9.73 | - | 1.10% | 302,408 |
| Aug 19, 2026 | 9.50 | 9.80 | 9.35 | 9.62 | - | 1.42% | 219,012 |
| Aug 18, 2026 | 9.77 | 9.80 | 9.45 | 9.49 | - | -0.61% | 112,873 |
| Aug 17, 2026 | 9.20 | 9.65 | 9.06 | 9.55 | - | 3.37% | 352,700 |
| Aug 14, 2026 | 9.06 | 9.27 | 8.95 | 9.24 | - | 1.32% | 245,479 |
| Aug 13, 2026 | 9.19 | 9.37 | 9.02 | 9.12 | - | -0.38% | 115,377 |
| Aug 12, 2026 | 8.90 | 9.23 | 8.87 | 9.15 | - | 1.22% | 138,737 |
| Aug 11, 2026 | 9.66 | 9.73 | 8.84 | 9.04 | - | -3.98% | 201,044 |
| Aug 10, 2026 | 9.28 | 9.59 | 9.14 | 9.42 | - | -0.08% | 159,737 |
| Aug 7, 2026 | 9.27 | 9.61 | 9.15 | 9.42 | - | -0.24% | 150,749 |
| Aug 6, 2026 | 9.52 | 9.62 | 9.02 | 9.45 | - | -1.14% | 403,798 |
| Aug 5, 2026 | 9.85 | 10.13 | 9.56 | 9.56 | - | -0.24% | 408,667 |
| Aug 4, 2026 | 9.57 | 9.87 | 9.46 | 9.58 | - | 0.08% | 315,452 |
| Aug 3, 2026 | 8.75 | 9.59 | 8.72 | 9.57 | - | 8.90% | 198,764 |
| Jul 31, 2026 | 8.37 | 8.99 | 8.28 | 8.79 | - | 6.41% | 255,795 |
| Jul 30, 2026 | 8.42 | 8.50 | 8.23 | 8.26 | - | -1.50% | 180,453 |
| Jul 29, 2026 | 8.43 | 8.86 | 8.26 | 8.39 | - | 0.23% | 592,283 |
| Jul 28, 2026 | 8.52 | 8.52 | 8.14 | 8.37 | - | -0.50% | 185,915 |
| Jul 27, 2026 | 8.71 | 9.04 | 8.33 | 8.41 | - | -4.03% | 378,270 |
| Jul 24, 2026 | 8.69 | 8.82 | 8.52 | 8.76 | - | 1.58% | 475,890 |
| Jul 23, 2026 | 8.75 | 8.80 | 8.40 | 8.63 | - | -0.17% | 423,961 |
| Jul 22, 2026 | 9.08 | 9.18 | 8.52 | 8.64 | - | -4.88% | 486,747 |
| Jul 21, 2026 | 8.92 | 9.33 | 8.81 | 9.08 | - | 1.83% | 308,125 |
| Jul 20, 2026 | 9.08 | 9.25 | 8.71 | 8.92 | - | -0.45% | 272,356 |
| Jul 17, 2026 | 8.89 | 9.39 | 8.76 | 8.96 | - | 1.09% | 321,524 |
| Jul 16, 2026 | 9.58 | 9.78 | 8.86 | 8.86 | - | -7.32% | 269,091 |
| Jul 15, 2026 | 9.58 | 9.98 | 9.07 | 9.56 | - | 2.74% | 210,865 |