CCOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.60	10.60	10.33	10.38	10.38	1.27%	72,195
Mar 26, 2026	10.36	10.38	10.25	10.25	10.25	-3.03%	212,051
Mar 25, 2026	10.40	10.83	10.40	10.57	10.57	-3.56%	148,892
Mar 24, 2026	10.85	11.23	10.85	10.96	10.96	-2.20%	87,031
Mar 23, 2026	10.90	11.24	10.90	11.21	11.21	3.17%	134,280
Mar 20, 2026	11.07	11.16	10.79	10.86	10.86	-2.76%	84,180
Mar 19, 2026	11.11	11.17	10.95	11.17	11.17	1.55%	60,084
Mar 18, 2026	11.40	11.40	11.00	11.00	11.00	-2.40%	103,811
Mar 17, 2026	11.32	11.47	11.22	11.27	11.27	0.27%	151,531
Mar 16, 2026	11.20	11.26	11.11	11.24	11.24	1.90%	99,774
Mar 13, 2026	11.13	11.25	11.00	11.03	11.03	2.60%	127,515
Mar 12, 2026	11.15	11.15	10.72	10.75	10.75	0.75%	225,163
Mar 11, 2026	10.88	10.88	10.61	10.67	10.67	-2.47%	87,733
Mar 10, 2026	11.30	11.30	10.86	10.94	10.94	0.83%	187,318
Mar 9, 2026	10.65	10.98	10.61	10.85	10.85	3.24%	122,512
Mar 6, 2026	10.47	10.55	10.46	10.51	10.51	1.15%	142,007
Mar 5, 2026	10.45	10.51	10.25	10.39	10.39	-11.20%	232,259
Mar 4, 2026	11.51	11.72	11.45	11.70	11.70	3.72%	365,073
Mar 3, 2026	11.25	11.30	10.74	11.28	11.28	-1.23%	470,340
Mar 2, 2026	11.70	11.70	11.36	11.42	11.42	0.71%	197,794
Feb 27, 2026	11.46	11.46	11.34	11.34	11.34	4.52%	280,406
Feb 26, 2026	10.85	10.85	10.76	10.85	10.85	3.14%	142,763
Feb 25, 2026	10.64	10.64	10.41	10.52	10.52	4.78%	162,867
Feb 24, 2026	9.94	10.09	9.94	10.04	10.04	-1.08%	257,368
Feb 23, 2026	10.20	10.24	10.04	10.15	10.15	0.40%	255,579
Feb 20, 2026	10.09	10.14	10.06	10.11	10.11	0.40%	114,196
Feb 19, 2026	10.06	10.08	10.02	10.07	10.07	-1.18%	73,861
Feb 18, 2026	10.24	10.28	10.18	10.19	10.19	0.10%	235,658
Feb 17, 2026	10.28	10.40	10.09	10.18	10.18	1.19%	193,137
Feb 13, 2026	9.94	10.13	9.90	10.06	10.06	-4.37%	214,562
Feb 12, 2026	10.50	10.72	10.50	10.52	10.52	-2.05%	205,950
Feb 11, 2026	10.75	11.00	10.61	10.74	10.74	0.19%	134,906
Feb 10, 2026	10.58	10.74	10.58	10.72	10.72	6.88%	279,793
Feb 9, 2026	10.20	10.20	9.94	10.03	10.03	2.14%	293,330
Feb 6, 2026	10.05	10.05	9.77	9.82	9.82	-0.81%	147,506
Feb 5, 2026	10.02	10.10	9.82	9.90	9.90	-4.07%	221,349
Feb 4, 2026	10.50	10.50	10.10	10.32	10.32	-8.59%	193,235
Feb 3, 2026	11.36	11.36	11.15	11.29	11.29	-4.89%	77,239
Feb 2, 2026	11.90	11.90	11.77	11.87	11.87	-1.49%	162,611
Jan 30, 2026	12.69	12.77	11.80	12.05	12.05	-1.71%	361,511
Jan 29, 2026	12.70	12.70	12.13	12.26	12.26	-2.93%	97,152
Jan 28, 2026	13.29	13.29	12.59	12.63	12.63	-3.59%	56,776
Jan 27, 2026	12.25	13.47	12.25	13.10	13.10	10.78%	235,388
Jan 26, 2026	11.86	12.10	11.78	11.83	11.83	0.21%	163,555
Jan 23, 2026	11.31	12.01	11.31	11.80	11.80	7.10%	801,398
Jan 22, 2026	11.15	11.15	10.85	11.02	11.02	-2.24%	152,577
Jan 21, 2026	11.20	11.28	11.16	11.27	11.27	-0.18%	137,141
Jan 20, 2026	11.35	11.40	11.26	11.29	11.29	-2.34%	113,170
Jan 16, 2026	11.95	11.95	11.49	11.56	11.56	-2.12%	160,424
Jan 15, 2026	11.87	11.88	11.79	11.81	11.81	1.90%	78,741