CCOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.27	12.30	12.23	12.25	12.25	-2.06%	1,219
Oct 30, 2026	12.55	12.83	12.43	12.51	12.51	4.77%	37,914
Oct 29, 2026	11.62	12.12	11.62	11.94	11.94	-1.57%	58,580
Oct 28, 2026	12.24	12.40	12.07	12.13	12.13	-5.60%	43,805
Oct 27, 2026	13.26	13.35	12.36	12.85	12.85	-6.27%	77,909
Oct 26, 2026	13.62	14.24	13.62	13.71	13.71	-0.15%	25,470
Oct 23, 2026	13.72	13.99	13.48	13.73	13.73	-1.51%	26,566
Oct 22, 2026	14.19	14.27	13.92	13.94	13.94	-5.17%	16,081
Oct 21, 2026	14.55	14.70	14.26	14.70	14.70	1.17%	18,474
Oct 20, 2026	14.74	14.74	14.42	14.53	14.53	1.40%	33,081
Oct 19, 2026	14.22	14.69	14.22	14.33	14.33	-0.28%	15,429
Oct 16, 2026	14.24	14.67	14.24	14.37	14.37	0.91%	39,272
Oct 15, 2026	14.32	14.50	14.10	14.24	14.24	2.01%	33,755
Oct 14, 2026	14.01	14.01	13.78	13.96	13.96	-1.20%	19,703
Oct 13, 2026	13.94	14.20	13.94	14.13	14.13	1.36%	27,270
Oct 12, 2026	13.57	14.04	13.57	13.94	13.94	1.09%	20,993
Oct 9, 2026	13.89	14.02	13.79	13.79	13.79	0.80%	19,699
Oct 8, 2026	13.57	13.77	13.57	13.68	13.68	-0.29%	42,338
Oct 7, 2026	13.80	13.80	13.55	13.72	13.72	-1.90%	93,768
Oct 6, 2026	13.78	14.00	13.78	13.99	13.99	-0.17%	39,007
Oct 5, 2026	13.70	14.25	13.70	14.01	14.01	-0.28%	18,955
Oct 2, 2026	14.00	14.20	14.00	14.05	14.05	2.29%	26,706
Oct 1, 2026	13.40	13.78	13.40	13.74	13.74	0.77%	26,758
Sep 30, 2026	13.91	13.91	13.63	13.63	13.63	-1.73%	61,446
Sep 29, 2026	13.96	14.17	13.61	13.87	13.87	-0.22%	29,045
Sep 28, 2026	14.30	14.30	13.86	13.90	13.90	-1.77%	15,336
Sep 25, 2026	13.99	14.30	13.71	14.15	14.15	1.58%	10,254
Sep 24, 2026	13.86	14.05	13.76	13.93	13.93	-1.62%	16,261
Sep 23, 2026	14.02	14.50	13.62	14.16	14.16	1.58%	18,032
Sep 22, 2026	13.91	14.03	13.71	13.94	13.94	-0.85%	16,335
Sep 21, 2026	14.24	14.24	13.90	14.06	14.06	0.72%	14,011
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