CCOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.36	0.36	0.35	0.35	0.35	2.66%	15,049
Mar 26, 2026	0.36	0.36	0.35	0.35	0.35	-3.97%	14,118
Mar 25, 2026	0.32	0.36	0.32	0.36	0.36	8.99%	11,554
Mar 24, 2026	0.35	0.36	0.33	0.33	0.33	-2.85%	35,969
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-6.13%	22,993
Mar 20, 2026	0.35	0.37	0.35	0.36	0.36	0.61%	2,100
Mar 19, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	18,240
Mar 18, 2026	0.36	0.39	0.36	0.37	0.37	-8.64%	25,213
Mar 17, 2026	0.44	0.44	0.39	0.41	0.41	-10.00%	67,366
Mar 16, 2026	0.50	0.51	0.45	0.45	0.45	-10.00%	14,829
Mar 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.65%	21,003
Mar 12, 2026	0.52	0.52	0.51	0.51	0.51	-0.04%	1,300
Mar 11, 2026	0.51	0.51	0.51	0.51	0.51	-1.97%	11,050
Mar 10, 2026	0.51	0.52	0.50	0.52	0.52	-0.23%	6,367
Mar 9, 2026	0.59	0.59	0.52	0.52	0.52	-5.87%	5,270
Mar 6, 2026	0.52	0.55	0.52	0.55	0.55	-0.09%	14,303
Mar 5, 2026	0.57	0.57	0.51	0.55	0.55	2.71%	1,625
Mar 4, 2026	0.52	0.56	0.52	0.54	0.54	3.28%	5,702
Mar 3, 2026	0.55	0.56	0.52	0.52	0.52	-4.40%	40,119
Mar 2, 2026	0.55	0.59	0.54	0.55	0.55	-1.85%	51,291
Feb 27, 2026	0.54	0.58	0.51	0.56	0.56	1.63%	92,772
Feb 26, 2026	0.55	0.56	0.52	0.55	0.55	2.94%	8,258
Feb 25, 2026	0.55	0.56	0.49	0.53	0.53	-0.08%	68,011
Feb 24, 2026	0.56	0.57	0.53	0.53	0.53	-5.95%	25,906
Feb 23, 2026	0.57	0.58	0.53	0.57	0.57	3.18%	30,103
Feb 20, 2026	0.59	0.60	0.55	0.55	0.55	-1.90%	16,594
Feb 19, 2026	0.60	0.60	0.56	0.56	0.56	-4.78%	12,337
Feb 18, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	1,846
Feb 17, 2026	0.60	0.64	0.56	0.59	0.59	-7.54%	28,329
Feb 13, 2026	0.68	0.68	0.62	0.64	0.64	-3.94%	41,813
Feb 12, 2026	0.60	0.69	0.59	0.67	0.67	13.04%	248,010
Feb 11, 2026	0.66	0.66	0.56	0.59	0.59	-3.68%	64,283
Feb 10, 2026	0.65	0.65	0.59	0.61	0.61	2.16%	13,016
Feb 9, 2026	0.58	0.63	0.57	0.60	0.60	3.76%	33,933
Feb 6, 2026	0.61	0.61	0.57	0.58	0.58	-0.02%	27,216
Feb 5, 2026	0.59	0.61	0.58	0.58	0.58	-6.59%	21,619
Feb 4, 2026	0.65	0.65	0.60	0.62	0.62	1.53%	10,635
Feb 3, 2026	0.62	0.62	0.60	0.61	0.61	5.59%	14,294
Feb 2, 2026	0.66	0.66	0.56	0.58	0.58	-10.08%	51,667
Jan 30, 2026	0.70	0.70	0.59	0.64	0.64	0.09%	44,795
Jan 29, 2026	0.71	0.71	0.64	0.64	0.64	-1.64%	7,743
Jan 28, 2026	0.70	0.70	0.64	0.65	0.65	-5.83%	20,816
Jan 27, 2026	0.70	0.70	0.68	0.69	0.69	3.29%	94,546
Jan 26, 2026	0.65	0.68	0.64	0.67	0.67	6.53%	144,378
Jan 23, 2026	0.62	0.64	0.62	0.63	0.63	-0.63%	25,971
Jan 22, 2026	0.63	0.64	0.62	0.63	0.63	8.68%	30,881
Jan 21, 2026	0.64	0.64	0.58	0.58	0.58	-2.43%	34,519
Jan 20, 2026	0.66	0.66	0.59	0.60	0.60	2.76%	81,168
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	1.45%	21,150
Jan 15, 2026	0.56	0.58	0.56	0.57	0.57	-1.82%	22,570