CCOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.95	9.97	9.91	9.93	9.93	-1.28%	137,764
May 21, 2026	10.06	10.09	9.99	10.06	10.06	-0.50%	109,360
May 20, 2026	10.01	10.18	10.01	10.11	10.11	1.20%	192,988
May 19, 2026	10.00	10.06	9.98	9.99	9.99	5.05%	298,792
May 18, 2026	9.56	9.60	9.47	9.51	9.51	-1.14%	230,265
May 15, 2026	9.40	9.66	9.40	9.62	9.62	0.42%	79,477
May 14, 2026	9.64	9.64	9.54	9.58	9.58	-10.30%	151,656
May 13, 2026	10.53	10.69	10.47	10.68	10.68	-1.29%	89,203
May 12, 2026	10.86	10.87	10.75	10.82	10.82	-2.35%	100,787
May 11, 2026	11.14	11.14	11.02	11.08	11.08	1.47%	72,682
May 8, 2026	10.99	11.00	10.87	10.92	10.92	3.21%	77,419
May 7, 2026	10.74	10.74	10.55	10.58	10.58	-1.86%	92,884
May 6, 2026	11.09	11.09	10.77	10.78	10.78	1.51%	55,931
May 5, 2026	10.46	10.68	10.46	10.62	10.62	-	63,463
May 4, 2026	10.61	10.66	10.54	10.62	10.62	0.09%	59,455
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%	104,425
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