Carbios SAS (COOSF)
OTCMKTS · Delayed Price · Currency is USD
12.39
+1.01 (8.89%)
Feb 11, 2026, 9:30 AM EST
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 8.89% | 155 |
| Feb 5, 2026 | 11.30 | 11.38 | 11.30 | 11.38 | 11.38 | -2.54% | 626 |
| Feb 4, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.70% | 130 |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% | 610 |
| Jan 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.96% | 171 |
| Jan 16, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -5.16% | 403 |
| Jan 12, 2026 | 12.91 | 14.09 | 12.91 | 13.35 | 13.35 | 4.68% | 1,342 |
| Jan 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.25% | 110 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.47 | 12.47 | 12.47 | -14.82% | 288 |
| Jan 2, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 8.04% | 176 |
| Dec 29, 2025 | 13.44 | 13.71 | 13.40 | 13.55 | 13.55 | 9.63% | 2,376 |
| Dec 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 4.48% | 2,476 |
| Dec 19, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.33% | 103 |
| Dec 18, 2025 | 13.00 | 13.00 | 11.19 | 11.99 | 11.99 | -24.59% | 5,364 |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -9.14% | 1,011 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.69% | 500 |
| Dec 5, 2025 | 16.42 | 17.48 | 16.42 | 17.38 | 17.38 | 42.21% | 1,150 |
| Dec 3, 2025 | 13.33 | 13.33 | 12.22 | 12.22 | 12.22 | -12.49% | 230 |
| Dec 2, 2025 | 13.97 | 14.48 | 12.63 | 13.97 | 13.97 | 52.29% | 5,878 |
| Nov 24, 2025 | 10.17 | 10.17 | 9.17 | 9.17 | 9.17 | -12.67% | 1,175 |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.32% | 215 |
| Nov 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 5.06% | 200 |
| Nov 18, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.52% | 401 |
| Nov 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% | 5,345 |
| Nov 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.35% | 951 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.73 | 10.20 | 10.20 | 9.56% | 2,465 |
| Nov 12, 2025 | 9.78 | 9.78 | 9.31 | 9.31 | 9.31 | 2.82% | 407 |
| Nov 11, 2025 | 9.27 | 9.27 | 9.06 | 9.06 | 9.06 | -4.68% | 520 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.96% | 500 |
| Nov 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 10.19% | 462 |
| Nov 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.65% | 156 |
| Oct 31, 2025 | 8.11 | 8.11 | 7.86 | 7.86 | 7.86 | -13.82% | 287 |
| Oct 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 10.55% | 162 |
| Oct 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -11.00% | 854 |
| Oct 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.53% | 260 |
| Oct 13, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -3.89% | 100 |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.02% | 161 |
| Oct 7, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -3.39% | 500 |
| Oct 6, 2025 | 10.05 | 10.15 | 9.84 | 9.84 | 9.84 | -1.65% | 1,072 |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | 500 |
| Sep 26, 2025 | 9.54 | 10.15 | 9.54 | 10.15 | 10.15 | 8.32% | 3,000 |
| Sep 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -3.00% | 400 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.64 | 9.66 | 9.66 | -8.35% | 378 |
| Sep 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.81% | 2,000 |
| Sep 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 6.27% | 445 |
| Sep 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -13.18% | 125 |
| Sep 4, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | - | 625 |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | 149 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 160 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.71% | 150 |