CCOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.24	0.29	0.24	0.29	0.29	-2.70%	2,816
Jun 11, 2026	0.26	0.31	0.26	0.30	0.30	2.45%	83,575
Jun 10, 2026	0.27	0.29	0.27	0.29	0.29	14.00%	37,000
Jun 9, 2026	0.28	0.28	0.25	0.25	0.25	-16.46%	6,200
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	5.33%	1,254
Jun 5, 2026	0.26	0.30	0.26	0.29	0.29	-2.03%	8,730
Jun 4, 2026	0.31	0.31	0.30	0.30	0.30	-5.51%	14,368
Jun 3, 2026	0.34	0.39	0.31	0.31	0.31	4.07%	113,959
Jun 2, 2026	0.29	0.30	0.29	0.30	0.30	-3.75%	67,209
May 29, 2026	0.33	0.33	0.31	0.31	0.31	0.55%	600
May 28, 2026	0.32	0.32	0.29	0.31	0.31	-3.16%	19,489
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-5.85%	444
May 26, 2026	0.32	0.36	0.26	0.34	0.34	4.55%	56,172
May 22, 2026	0.33	0.35	0.31	0.33	0.33	-0.36%	39,323
May 21, 2026	0.33	0.33	0.33	0.33	0.33	0.47%	16,015
May 20, 2026	0.31	0.33	0.31	0.32	0.32	-9.01%	5,600
May 18, 2026	0.33	0.36	0.33	0.36	0.36	10.53%	8,250
May 15, 2026	0.32	0.34	0.32	0.32	0.32	0.91%	19,740
May 14, 2026	0.27	0.34	0.27	0.32	0.32	-8.55%	6,975
May 13, 2026	0.33	0.35	0.33	0.35	0.35	9.17%	65,459
May 12, 2026	0.29	0.32	0.24	0.32	0.32	5.86%	38,843
May 11, 2026	0.46	0.48	0.25	0.30	0.30	-18.15%	569,905
May 7, 2026	0.47	0.47	0.37	0.37	0.37	-10.91%	2,744
May 6, 2026	0.35	0.46	0.35	0.42	0.42	27.00%	29,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-9.82%	2,210
May 4, 2026	0.37	0.38	0.33	0.36	0.36	-4.07%	28,145
May 1, 2026	0.45	0.45	0.32	0.38	0.38	-18.11%	168,585
Apr 30, 2026	0.50	0.51	0.44	0.46	0.46	-7.44%	23,645
Apr 29, 2026	0.40	0.50	0.40	0.50	0.50	26.86%	3,900
Apr 28, 2026	0.49	0.49	0.39	0.39	0.39	-14.32%	44,605
Apr 27, 2026	0.46	0.46	0.42	0.46	0.46	-9.52%	2,977
Apr 24, 2026	0.53	0.53	0.45	0.51	0.51	-4.48%	50,400
Apr 23, 2026	0.53	0.54	0.52	0.53	0.53	-0.09%	21,710
Apr 22, 2026	0.50	0.55	0.50	0.53	0.53	4.20%	34,951
Apr 21, 2026	0.54	0.54	0.51	0.51	0.51	2.00%	32,105
Apr 20, 2026	0.48	0.54	0.48	0.50	0.50	5.11%	13,900
Apr 17, 2026	0.50	0.52	0.48	0.48	0.48	-4.86%	12,147
Apr 16, 2026	0.51	0.54	0.49	0.50	0.50	18.67%	14,147
Apr 15, 2026	0.54	0.55	0.31	0.42	0.42	-20.38%	19,891
Apr 14, 2026	0.54	0.58	0.53	0.53	0.53	1.77%	76,439
Apr 13, 2026	0.46	0.65	0.43	0.52	0.52	18.61%	165,846
Apr 10, 2026	0.37	0.48	0.31	0.44	0.44	23.84%	370,929
Apr 9, 2026	0.35	0.37	0.32	0.35	0.35	19.20%	31,638
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-9.12%	115,515
Apr 7, 2026	0.32	0.34	0.31	0.33	0.33	-7.84%	30,769
Apr 6, 2026	0.37	0.37	0.34	0.35	0.35	-2.72%	65,444
Apr 2, 2026	0.36	0.36	0.31	0.36	0.36	18.27%	19,050
Apr 1, 2026	0.39	0.39	0.31	0.31	0.31	-14.20%	124,140
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	14.03%	10,062
Mar 30, 2026	0.36	0.36	0.32	0.32	0.32	-11.25%	5,400