Carbios SAS (COOSF)
OTCMKTS
· Delayed Price · Currency is USD
8.10
+0.87 (12.03%)
May 27, 2025, 2:04 PM EDT
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 7.20 | 8.28 | 7.20 | 8.10 | 8.10 | 12.03% | 2,873 |
| May 23, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| May 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| May 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| May 20, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| May 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| May 16, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -5.86% | 500 |
| May 15, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| May 14, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| May 13, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 118 |
| May 12, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 10 |
| May 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 2 |
| May 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 80 |
| May 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| May 6, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 20 |
| May 5, 2025 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | -10.18% | 2,200 |
| May 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 28, 2025 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 9.90% | 680 |
| Apr 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 11.94% | 255 |
| Apr 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.67% | 200 |
| Apr 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -5.68% | 200 |
| Apr 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 10.52% | 140 |
| Apr 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | 3,145 |
| Apr 11, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 13.21% | 3,200 |
| Apr 10, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 80 |
| Apr 9, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Apr 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 35 |
| Apr 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 60 |
| Apr 4, 2025 | 5.49 | 5.57 | 5.37 | 5.57 | 5.57 | -8.77% | 988 |
| Apr 3, 2025 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -25.48% | 3,165 |
| Apr 2, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Apr 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 3 |
| Mar 31, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Mar 28, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Mar 27, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 49 |
| Mar 26, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Mar 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 37 |
| Mar 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Mar 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 80 |
| Mar 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Mar 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.44% | 281 |
| Mar 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 20.03% | 200 |
| Mar 17, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |