NASE:COOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	36.55	37.50	35.90	36.70	36.70	0.41%	239,973
Oct 16, 2026	36.20	37.00	36.00	36.55	36.55	0.69%	391,591
Oct 15, 2026	36.00	36.60	35.55	36.30	36.30	0.83%	581,051
Oct 14, 2026	36.20	36.30	35.85	36.00	36.00	-0.83%	525,505
Oct 13, 2026	36.95	36.95	36.05	36.30	36.30	-1.09%	207,950
Oct 12, 2026	36.60	37.00	36.50	36.70	36.70	-0.68%	126,276
Oct 9, 2026	37.00	37.50	36.60	36.95	36.95	-0.40%	192,691
Oct 8, 2026	37.00	37.70	36.85	37.10	37.10	-0.54%	949,204
Oct 7, 2026	37.30	37.60	36.90	37.30	37.30	0.13%	486,049
Oct 6, 2026	37.75	38.00	37.00	37.25	37.25	-0.80%	264,750
Oct 5, 2026	36.90	37.75	36.90	37.55	37.55	1.35%	214,804
Oct 2, 2026	36.90	37.75	36.45	37.05	37.05	0.41%	750,145
Oct 1, 2026	37.00	37.00	36.50	36.90	36.90	-0.54%	293,408
Sep 30, 2026	37.20	37.20	36.60	37.10	37.10	-0.13%	507,096
Sep 29, 2026	37.00	37.25	36.50	37.15	37.15	-	970,994
Sep 28, 2026	36.90	37.25	36.70	37.15	37.15	-0.27%	478,463
Sep 25, 2026	37.30	37.35	36.50	37.25	37.25	-	580,895
Sep 24, 2026	37.40	37.40	36.20	37.25	37.25	0.40%	720,593
Sep 23, 2026	36.95	37.45	36.05	37.10	37.10	-0.67%	707,829
Sep 22, 2026	36.50	37.50	36.40	37.35	37.35	3.32%	611,717
Sep 21, 2026	35.10	37.50	35.10	36.15	36.15	3.88%	239,439
Sep 18, 2026	32.00	35.10	31.95	34.80	34.80	8.92%	4,241,075
Sep 17, 2026	33.00	33.00	31.50	31.95	31.95	-4.77%	1,925,802
Sep 16, 2026	35.95	35.95	32.60	33.55	33.55	-7.32%	687,763
Sep 15, 2026	36.20	36.60	35.85	36.20	36.20	-0.96%	261,647
Sep 14, 2026	37.00	37.45	35.90	36.55	36.55	-1.62%	231,337
Sep 11, 2026	37.50	37.50	37.00	37.15	37.15	-1.85%	326,778
Sep 10, 2026	37.70	37.95	37.20	37.85	37.85	-	633,588
Sep 9, 2026	37.70	38.00	37.00	37.85	37.85	0.40%	719,498
Sep 8, 2026	37.95	38.00	37.00	37.70	37.70	-1.18%	290,935
Sep 7, 2026	38.00	38.70	36.90	38.15	38.15	-1.04%	977,085
Sep 4, 2026	38.00	38.95	37.50	38.55	38.55	0.65%	837,120
Sep 3, 2026	37.00	39.00	37.00	38.30	38.30	2.27%	1,167,573
Sep 2, 2026	36.95	39.00	36.70	37.45	37.45	1.08%	1,258,800
Sep 1, 2026	37.00	37.50	36.90	37.05	37.05	0.27%	497,682
Aug 31, 2026	37.00	37.25	36.70	36.95	36.95	-0.81%	532,033
Aug 28, 2026	37.20	37.50	36.80	37.25	37.25	0.40%	899,951
Aug 27, 2026	37.40	37.50	36.95	37.10	37.10	-0.80%	1,093,885
Aug 26, 2026	37.50	37.50	37.05	37.40	37.40	-0.53%	186,999
Aug 25, 2026	37.50	38.50	37.30	37.60	37.60	0.27%	331,226
Aug 24, 2026	37.00	38.00	36.35	37.50	37.50	3.16%	8,241,396
Aug 21, 2026	38.75	39.00	35.00	36.35	36.35	-5.58%	4,726,319
Aug 20, 2026	38.40	39.45	36.20	38.50	38.50	-0.90%	1,289,822
Aug 19, 2026	39.00	39.95	36.00	38.85	38.85	0.39%	2,174,269
Aug 18, 2026	38.50	39.40	37.50	38.70	38.70	-0.13%	553,998
Aug 17, 2026	37.95	39.50	37.95	38.75	38.75	1.17%	1,132,580
Aug 14, 2026	38.00	38.95	37.20	38.30	38.30	-1.67%	763,261
Aug 13, 2026	37.90	39.50	37.00	38.95	38.95	4.14%	2,917,368
Aug 12, 2026	37.00	38.00	36.30	37.40	37.40	1.36%	497,125
Aug 11, 2026	36.00	38.50	36.00	36.90	36.90	0.54%	710,569