Coegin Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.37	2.37	2.37	2.37	2.37	6.28%	13,423
Nov 5, 2026	2.23	2.23	2.23	2.23	2.23	-1.33%	54,079
Nov 4, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	4,379
Nov 3, 2026	2.22	2.22	2.22	2.22	2.22	6.22%	455
Nov 2, 2026	2.09	2.09	2.09	2.09	2.09	-3.24%	25,730
Oct 30, 2026	2.16	2.16	2.16	2.16	2.16	-6.09%	1,909
Oct 29, 2026	2.30	2.30	2.30	2.30	2.30	3.14%	52,656
Oct 28, 2026	2.23	2.23	2.23	2.23	2.23	3.72%	65,737
Oct 27, 2026	2.15	2.15	2.15	2.15	2.15	-1.38%	2,438
Oct 26, 2026	2.18	2.18	2.18	2.18	2.18	1.87%	28,346
Oct 23, 2026	2.14	2.14	2.14	2.14	2.14	0.47%	32,842
Oct 22, 2026	2.13	2.13	2.13	2.13	2.13	2.90%	1,715
Oct 21, 2026	2.07	2.07	2.07	2.07	2.07	-6.33%	35,101
Oct 20, 2026	2.21	2.21	2.21	2.21	2.21	-	11,291
Oct 19, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	15,621
Oct 16, 2026	2.17	2.17	2.17	2.17	2.17	-0.91%	30,476
Oct 15, 2026	2.19	2.19	2.19	2.19	2.19	-0.45%	90,450
Oct 14, 2026	2.20	2.20	2.20	2.20	2.20	-12.35%	55,183
Oct 13, 2026	2.51	2.51	2.51	2.51	2.51	-4.20%	39,764
Oct 12, 2026	2.62	2.62	2.62	2.62	2.62	8.26%	6,758
Oct 9, 2026	2.42	2.42	2.42	2.42	2.42	-4.72%	13,502
Oct 8, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	4,241
Oct 7, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	2,713
Oct 6, 2026	2.51	2.51	2.51	2.51	2.51	-3.46%	41,730
Oct 5, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	16,002
Oct 2, 2026	2.65	2.65	2.65	2.65	2.65	-4.68%	45,146
Oct 1, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	17,322
Sep 30, 2026	2.80	2.80	2.80	2.80	2.80	-6.98%	34,478
Sep 29, 2026	3.01	3.01	3.01	3.01	3.01	-2.27%	27,223
Sep 28, 2026	3.08	3.08	3.08	3.08	3.08	7.32%	9,618
Sep 25, 2026	2.87	2.87	2.87	2.87	2.87	5.51%	18,450
Sep 24, 2026	2.72	2.72	2.72	2.72	2.72	3.82%	21,814
Sep 23, 2026	2.62	2.62	2.62	2.62	2.62	-4.38%	27,950
Sep 22, 2026	2.74	2.74	2.74	2.74	2.74	-1.08%	28,665
Sep 21, 2026	2.77	2.77	2.77	2.77	2.77	-	5,639
Sep 18, 2026	2.77	2.77	2.77	2.77	2.77	1.84%	24,501
Sep 17, 2026	2.72	2.72	2.72	2.72	2.72	-1.45%	13,277
Sep 16, 2026	2.76	2.76	2.76	2.76	2.76	5.34%	2,533
Sep 15, 2026	2.62	2.62	2.62	2.62	2.62	-6.09%	9,964
Sep 14, 2026	2.79	2.79	2.79	2.79	2.79	-3.79%	16,993
Sep 11, 2026	2.90	2.90	2.90	2.90	2.90	-3.33%	13,016
Sep 10, 2026	3.00	3.00	3.00	3.00	3.00	5.26%	13,063
Sep 9, 2026	2.85	2.85	2.85	2.85	2.85	-5.00%	33,302
Sep 8, 2026	3.00	3.00	3.00	3.00	3.00	2.74%	69,408
Sep 7, 2026	2.92	2.92	2.92	2.92	2.92	-2.67%	10,258
Sep 4, 2026	3.00	3.00	3.00	3.00	3.00	-4.76%	3,146
Sep 3, 2026	3.15	3.15	3.15	3.15	3.15	8.25%	22,429
Sep 2, 2026	2.91	2.91	2.91	2.91	2.91	-1.69%	2,457
Sep 1, 2026	2.96	2.96	2.96	2.96	2.96	5.71%	11,306
Aug 31, 2026	2.80	2.80	2.80	2.80	2.80	-4.76%	9,195