CCOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.85	13.96	13.78	13.96	13.96	-1.13%	33,308
Sep 17, 2026	14.09	14.25	14.09	14.12	14.12	2.17%	20,348
Sep 16, 2026	13.80	14.15	13.80	13.82	13.82	-1.78%	16,488
Sep 15, 2026	13.80	14.14	13.80	14.07	14.07	-0.28%	19,660
Sep 14, 2026	14.00	14.14	13.95	14.11	14.11	2.62%	22,347
Sep 11, 2026	13.65	13.97	13.65	13.75	13.75	1.25%	19,710
Sep 10, 2026	13.35	13.84	13.35	13.58	13.58	-0.91%	20,194
Sep 9, 2026	13.60	14.09	13.60	13.71	13.71	-2.66%	42,797
Sep 8, 2026	14.19	14.40	14.08	14.08	14.08	0.14%	48,635
Sep 4, 2026	14.07	14.29	14.05	14.06	14.06	4.15%	25,010
Sep 3, 2026	13.42	13.53	13.37	13.50	13.50	1.81%	48,482
Sep 2, 2026	13.30	13.30	13.18	13.26	13.26	-0.97%	57,963
Sep 1, 2026	13.45	13.45	13.35	13.39	13.39	0.83%	12,415
Aug 31, 2026	13.30	13.40	13.21	13.28	13.28	-0.52%	23,056
Aug 28, 2026	13.39	13.45	13.31	13.35	13.35	2.30%	30,746
Aug 27, 2026	13.10	13.34	12.96	13.05	13.05	-2.17%	36,054
Aug 26, 2026	13.35	13.43	13.27	13.34	13.34	0.21%	21,335
Aug 25, 2026	13.20	13.34	13.20	13.31	13.31	1.16%	26,060
Aug 24, 2026	13.05	13.45	13.05	13.16	13.16	1.39%	27,671
Aug 21, 2026	13.20	13.20	12.91	12.98	12.98	-0.61%	17,655
Aug 20, 2026	13.03	13.14	13.03	13.06	13.06	0.23%	22,505
Aug 19, 2026	12.81	13.07	12.81	13.03	13.03	1.72%	26,600
Aug 18, 2026	13.05	13.05	12.81	12.81	12.81	-0.85%	23,412
Aug 17, 2026	12.85	12.95	12.85	12.92	12.92	-1.30%	39,615
Aug 14, 2026	13.19	13.24	13.05	13.09	13.09	4.89%	50,852
Aug 13, 2026	12.63	12.63	12.43	12.48	12.48	-3.93%	126,472
Aug 12, 2026	13.21	13.25	12.96	12.99	12.99	-2.26%	57,964
Aug 11, 2026	12.80	13.32	12.80	13.29	13.29	0.61%	21,552
Aug 10, 2026	13.20	13.29	13.20	13.21	13.21	0.69%	23,963
Aug 7, 2026	12.80	13.20	12.80	13.12	13.12	5.89%	83,496
Aug 6, 2026	12.45	12.50	12.39	12.39	12.39	2.31%	140,751
Aug 5, 2026	12.01	12.18	12.01	12.11	12.11	-1.46%	34,054
Aug 4, 2026	12.22	12.30	12.21	12.29	12.29	-0.24%	50,821
Aug 3, 2026	12.40	12.43	12.31	12.32	12.32	-1.04%	31,346
Jul 31, 2026	12.37	12.47	12.31	12.45	12.45	0.48%	54,689
Jul 30, 2026	12.40	12.70	12.16	12.39	12.39	-2.25%	66,874
Jul 29, 2026	12.60	12.98	12.30	12.68	12.68	9.65%	122,485
Jul 28, 2026	11.15	12.00	11.15	11.56	11.56	8.04%	73,395
Jul 27, 2026	10.62	10.73	10.62	10.70	10.70	4.19%	117,699
Jul 24, 2026	10.24	10.30	10.15	10.27	10.27	2.09%	54,924
Jul 23, 2026	10.17	10.17	10.06	10.06	10.06	-1.76%	152,382
Jul 22, 2026	10.19	10.49	10.19	10.24	10.24	-1.25%	80,240
Jul 21, 2026	10.39	10.41	10.24	10.37	10.37	-1.05%	482,611
Jul 20, 2026	10.11	10.54	10.11	10.48	10.48	-0.15%	220,301
Jul 17, 2026	10.45	10.56	10.42	10.50	10.50	4.44%	38,638
Jul 16, 2026	9.97	10.21	9.97	10.05	10.05	1.25%	80,522
Jul 15, 2026	9.99	10.21	9.91	9.93	9.93	-3.16%	110,801
Jul 14, 2026	10.42	10.45	10.16	10.25	10.25	-0.10%	87,868
Jul 13, 2026	10.45	10.45	10.20	10.26	10.26	0.88%	94,207
Jul 10, 2026	10.20	10.22	10.16	10.17	10.17	-0.68%	143,049