Carbios SAS (COOSF)
OTCMKTS · Delayed Price · Currency is USD
10.99
-0.09 (-0.77%)
Aug 12, 2025, 12:51 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 16.93% | 411 |
| Jul 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -6.89% | 200 |
| Jul 23, 2025 | 9.50 | 9.64 | 9.50 | 9.64 | 9.64 | 14.13% | 2,397 |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 90 |
| Jul 21, 2025 | 8.76 | 8.76 | 8.45 | 8.45 | 8.45 | 1.20% | 662 |
| Jul 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 100 |
| Jul 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 10 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.39% | 150 |
| Jul 10, 2025 | 9.11 | 9.11 | 8.47 | 8.47 | 8.47 | 1.78% | 210 |
| Jul 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.32% | 204 |
| Jul 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -7.74% | 135 |
| Jul 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jul 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.67% | 200 |
| Jul 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 147 |
| Jul 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 50 |
| Jun 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.96% | 120 |
| Jun 26, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Jun 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 36 |
| Jun 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Jun 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -7.67% | 286 |
| Jun 20, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 55 |
| Jun 18, 2025 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | -5.64% | 500 |
| Jun 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 20 |
| Jun 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 10 |
| Jun 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jun 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jun 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 90 |
| Jun 10, 2025 | 9.15 | 9.39 | 9.15 | 9.39 | 9.39 | 5.03% | 300 |
| Jun 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 7.19% | 101 |
| Jun 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 5.86% | 200 |
| Jun 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.74% | 293 |
| Jun 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 76 |