Chilean Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.05	2.06	1.99	1.99	-	-0.50%	10,718
Feb 11, 2026	2.05	2.05	2.00	2.00	2.00	-0.50%	7,605
Feb 10, 2026	2.00	2.05	2.00	2.01	2.01	-1.81%	9,370
Feb 9, 2026	2.00	2.05	2.00	2.05	2.05	2.35%	7,836
Feb 6, 2026	2.05	2.05	2.00	2.00	2.00	-	5,690
Feb 5, 2026	2.00	2.00	2.00	2.00	2.00	-	6,130
Feb 4, 2026	2.01	2.01	1.95	2.00	2.00	-0.50%	8,000
Feb 3, 2026	2.05	2.05	2.00	2.01	2.01	-0.40%	7,679
Feb 2, 2026	2.02	2.02	2.02	2.02	2.02	-0.59%	500
Jan 30, 2026	2.08	2.13	2.01	2.03	2.03	-5.58%	4,966
Jan 29, 2026	2.20	2.20	2.12	2.15	2.15	-2.27%	5,027
Jan 28, 2026	2.20	2.20	2.10	2.20	2.20	12.82%	8,525
Jan 27, 2026	1.98	2.34	1.88	1.95	1.95	-2.50%	12,760
Jan 26, 2026	2.58	2.58	0.40	2.00	2.00	-16.67%	85,309
Jan 23, 2026	2.53	2.87	2.32	2.40	2.40	-2.83%	62,011
Jan 22, 2026	2.10	2.47	1.75	2.47	2.47	16.45%	130,551
Jan 21, 2026	2.30	2.36	2.12	2.12	2.12	-5.65%	100,640
Jan 20, 2026	2.00	2.35	2.00	2.25	2.25	10.30%	23,451
Jan 16, 2026	2.05	2.05	2.01	2.04	2.04	-2.25%	636
Jan 15, 2026	2.10	2.10	2.09	2.09	2.09	-0.71%	770
Jan 14, 2026	2.19	2.25	2.03	2.10	2.10	5.00%	63,075
Jan 13, 2026	1.99	2.00	1.99	2.00	2.00	0.25%	1,516
Jan 12, 2026	2.25	2.30	1.65	2.00	2.00	-11.33%	15,813
Jan 9, 2026	2.25	2.25	1.92	2.25	2.25	-5.46%	866
Jan 8, 2026	2.40	2.75	1.90	2.38	2.38	-0.83%	4,400
Jan 7, 2026	2.50	2.50	2.40	2.40	2.40	-7.69%	1,696
Jan 6, 2026	2.80	2.80	1.72	2.60	2.60	-7.14%	2,402
Jan 5, 2026	2.99	3.49	2.80	2.80	2.80	-1.06%	55,865
Jan 2, 2026	2.45	3.43	2.45	2.83	2.83	15.04%	7,314
Dec 31, 2025	2.70	3.30	2.00	2.46	2.46	9.33%	6,296
Dec 30, 2025	1.50	4.30	1.22	2.25	2.25	49.01%	23,101
Dec 29, 2025	1.28	1.75	1.28	1.51	1.51	17.05%	1,748
Dec 26, 2025	1.27	1.30	1.26	1.29	1.29	3.20%	4,410
Dec 24, 2025	1.09	1.25	1.09	1.25	1.25	15.10%	3,531
Dec 23, 2025	1.03	1.09	1.00	1.09	1.09	8.60%	63,238
Dec 22, 2025	1.00	1.03	1.00	1.00	1.00	1.32%	63,998
Dec 18, 2025	0.92	0.99	0.92	0.99	0.99	-1.30%	1,427
Dec 17, 2025	0.99	1.00	0.99	1.00	1.00	-	50,000
Dec 15, 2025	0.90	1.00	0.90	1.00	1.00	20.48%	17,293
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-9.29%	250
Dec 11, 2025	0.92	0.92	0.92	0.92	0.92	10.24%	122
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-5.90%	205
Dec 9, 2025	0.88	0.88	0.88	0.88	0.88	17.44%	753
Dec 8, 2025	0.78	0.78	0.75	0.75	0.75	-16.56%	1,000
Dec 5, 2025	1.00	1.00	0.90	0.90	0.90	-6.01%	21,952
Dec 4, 2025	0.74	0.96	0.74	0.96	0.96	56.94%	300,269
Dec 3, 2025	0.55	0.75	0.55	0.61	0.61	17.30%	28,839
Dec 2, 2025	0.64	0.64	0.52	0.52	0.52	0.02%	8,000
Dec 1, 2025	0.50	0.80	0.50	0.52	0.52	4.00%	45,000
Nov 28, 2025	0.49	0.50	0.49	0.50	0.50	49.25%	200