Carbios SAS (COOSF)
OTCMKTS · Delayed Price · Currency is USD
8.61
-0.06 (-0.69%)
Jun 2, 2026, 9:30 AM EST
COOSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.35% | 112 |
| Mar 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.33% | 348 |
| Mar 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.78% | 155 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.07% | 401 |
| Feb 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -11.48% | 100 |
| Feb 13, 2026 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | -5.54% | 260 |
| 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 | -5.17% | 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 | 42.22% | 1,150 |
| Dec 3, 2025 | 13.33 | 13.33 | 12.22 | 12.22 | 12.22 | -12.49% | 230 |