Carbios SAS (COOSF)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.33 (-3.39%)
Oct 7, 2025, 2:09 PM EDT
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 50 |
| Oct 1, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| 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 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 25 |
| Sep 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Sep 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.81% | 2,000 |
| Sep 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 27 |
| Sep 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 2 |
| Sep 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 10 |
| Sep 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 18 |
| Sep 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Sep 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 70 |
| Sep 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1 |
| Sep 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 70 |
| 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 |
| Sep 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 10 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 40 |
| 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 |
| Aug 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Aug 25, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 10 |
| Aug 22, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Aug 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -5.58% | 171 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 75 |
| Aug 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 40 |
| Aug 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Aug 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 20 |
| Aug 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 10 |
| Aug 13, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 7.84% | 124 |
| Aug 12, 2025 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | -0.77% | 526 |
| Aug 11, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 17.02% | 100 |
| Aug 8, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Aug 7, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | 210 |
| Aug 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.74% | 125 |
| Aug 5, 2025 | 9.57 | 9.57 | 9.22 | 9.22 | 9.22 | -0.97% | 1,200 |
| Aug 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Aug 1, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.94% | 110 |
| Jul 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -9.58% | 500 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |