CCOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.59	10.67	10.58	10.61	10.61	0.38%	45,564
Apr 30, 2026	10.56	10.57	10.40	10.57	10.57	-1.86%	84,318
Apr 29, 2026	10.80	10.85	10.76	10.77	10.77	-	97,559
Apr 28, 2026	10.87	10.87	10.76	10.77	10.77	-0.92%	84,691
Apr 27, 2026	11.30	11.30	10.86	10.87	10.87	2.26%	103,039
Apr 24, 2026	10.67	10.69	10.61	10.63	10.63	-1.39%	67,093
Apr 23, 2026	10.98	10.98	10.77	10.78	10.78	-1.73%	135,770
Apr 22, 2026	10.95	11.80	10.91	10.97	10.97	0.18%	134,554
Apr 21, 2026	11.15	11.15	10.95	10.95	10.95	-7.67%	39,487
Apr 20, 2026	12.00	12.00	11.63	11.86	11.86	2.24%	33,496
Apr 17, 2026	11.62	11.78	11.57	11.60	11.60	0.17%	88,893
Apr 16, 2026	11.63	11.63	11.54	11.58	11.58	1.31%	24,652
Apr 15, 2026	11.80	11.80	11.37	11.43	11.43	1.60%	121,224
Apr 14, 2026	10.96	11.39	10.96	11.25	11.25	4.85%	216,403
Apr 13, 2026	10.60	10.77	10.58	10.73	10.73	3.07%	224,957
Apr 10, 2026	10.65	10.65	10.34	10.41	10.41	-0.29%	54,939
Apr 9, 2026	10.10	10.49	10.10	10.44	10.44	-2.88%	103,257
Apr 8, 2026	10.75	10.83	10.72	10.75	10.75	-	48,670
Apr 7, 2026	10.72	10.75	10.65	10.75	10.75	2.87%	257,124
Apr 6, 2026	10.60	10.63	10.42	10.45	10.45	-2.10%	128,986
Apr 2, 2026	10.69	10.80	10.61	10.67	10.67	-2.16%	82,697
Apr 1, 2026	10.70	11.04	10.70	10.91	10.91	2.25%	94,336
Mar 31, 2026	10.35	10.70	10.35	10.67	10.67	3.59%	271,877
Mar 30, 2026	10.34	10.36	10.22	10.30	10.30	-0.77%	126,120
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