Carbios SAS (COOSF)
OTCMKTS · Delayed Price · Currency is USD
6.41
0.00 (0.00%)
At close: Sep 11, 2026
COOSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.38% | 256 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 280 |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,008 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | 381 |
| Jul 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -8.26% | 100 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 26.02% | 2,000 |
| Jul 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 100 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,875 |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.09% | 551 |
| Jun 16, 2026 | 7.90 | 7.90 | 7.08 | 7.15 | 7.15 | -16.96% | 873 |
| Jun 2, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.69% | 1,545 |
| Jun 1, 2026 | 8.67 | 8.81 | 8.67 | 8.67 | 8.67 | -8.06% | 11,800 |
| May 26, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 11.86% | 1,204 |
| May 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.82% | 290 |
| May 19, 2026 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -1.05% | 320 |
| May 13, 2026 | 8.70 | 8.70 | 8.59 | 8.59 | 8.59 | -4.34% | 2,000 |
| May 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.63% | 150 |
| May 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.21% | 453 |
| Apr 28, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.98% | 200 |
| Apr 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.80% | 108 |
| Apr 22, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 5.82% | 325 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.08% | 220 |
| Apr 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 6.38% | 126 |
| Apr 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3.02% | 167 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.28 | 9.28 | 9.28 | -3.83% | 300 |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 110 |
| Apr 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.32% | 300 |
| Mar 31, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.62% | 500 |
| Mar 30, 2026 | 9.18 | 9.20 | 8.80 | 9.19 | 9.19 | 2.11% | 12,100 |
| Mar 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% | 2,112 |
| Mar 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -5.16% | 150 |