Coca-Cola Içecek Anonim Sirketi (COLZF)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.050 (4.35%)
At close: Jul 17, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 5,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.59% | 760 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.23% | 400 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 760 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,575 |
| Jun 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 5,500 |
| Jun 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -6.50% | 13,723 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 20,000 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | 1,400 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 10,000 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 12.10% | 5,023 |
| May 30, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 102,000 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 9,490 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 4,000 |
| May 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 17,000 |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| May 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -7.14% | 26,400 |
| May 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | 10,000 |
| May 14, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 16,380 |
| May 13, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | 0.76% | 99,580 |
| May 6, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -3.68% | 10,067 |
| May 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 3,883 |
| Apr 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 8,000 |
| Apr 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | 1,700 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 1,100 |
| Apr 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 700 |
| Apr 4, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 5,280 |
| Apr 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 100 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 25,505 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 750 |
| Mar 21, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -8.55% | 6,750 |
| Mar 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.57% | 100 |
| Mar 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | 1,000 |
| Mar 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | 500 |
| Mar 3, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 14,167 |
| Feb 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 1,650 |
| Feb 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.46% | 3,080 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.47% | 7,300 |
| Feb 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 5,000 |
| Feb 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 559 |
| Jan 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 9,933 |
| Jan 13, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.63% | 9,915 |