COL Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.20	1.20	1.18	1.18	1.18	-1.67%	55,000
Oct 27, 2026	1.20	1.21	1.20	1.20	1.20	-	58,000
Oct 26, 2026	1.22	1.22	1.20	1.20	1.20	-	167,000
Oct 23, 2026	1.22	1.22	1.19	1.20	1.20	-1.64%	184,000
Oct 22, 2026	1.25	1.26	1.20	1.22	1.22	-2.40%	246,000
Oct 21, 2026	1.28	1.28	1.21	1.25	1.25	-2.34%	387,000
Oct 20, 2026	1.30	1.30	1.20	1.28	1.28	-1.54%	467,000
Oct 19, 2026	1.35	1.35	1.28	1.30	1.30	34.19%	926,000
Oct 16, 2026	0.97	0.99	0.96	0.97	0.97	-	936,000
Oct 15, 2026	0.96	0.98	0.96	0.97	0.97	0.65%	238,400
Oct 14, 2026	0.98	0.98	0.96	0.96	0.96	-1.28%	158,400
Oct 13, 2026	0.99	0.99	0.96	0.98	0.98	-1.27%	296,000
Oct 12, 2026	0.94	0.99	0.94	0.99	0.99	5.33%	182,400
Oct 9, 2026	0.97	0.98	0.93	0.94	0.94	-1.32%	268,800
Oct 8, 2026	0.96	0.97	0.93	0.95	0.95	-0.65%	147,200
Oct 7, 2026	0.97	0.98	0.89	0.96	0.96	-1.29%	166,400
Oct 6, 2026	0.96	0.97	0.95	0.97	0.97	1.31%	140,800
Oct 5, 2026	0.94	0.96	0.94	0.96	0.96	2.00%	118,400
Oct 2, 2026	0.96	0.99	0.93	0.94	0.94	-1.96%	697,600
Oct 1, 2026	0.94	0.97	0.93	0.96	0.96	2.00%	72,000
Sep 30, 2026	0.95	0.96	0.94	0.94	0.94	-0.66%	548,800
Sep 29, 2026	0.93	0.94	0.91	0.94	0.94	4.14%	403,200
Sep 28, 2026	0.94	0.94	0.89	0.91	0.91	-1.36%	576,000
Sep 25, 2026	0.94	0.94	0.92	0.92	0.92	0.68%	68,800
Sep 24, 2026	0.89	0.94	0.89	0.91	0.91	2.10%	71,540,800
Sep 23, 2026	0.92	0.92	0.89	0.89	0.89	-2.72%	265,600
Sep 22, 2026	0.91	0.92	0.88	0.92	0.92	4.26%	1,134,400
Sep 21, 2026	0.87	0.91	0.87	0.88	0.88	1.44%	732,800
Sep 18, 2026	0.89	0.89	0.87	0.87	0.87	-0.71%	662,400
Sep 17, 2026	0.89	0.89	0.88	0.88	0.88	-	340,800
Sep 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.41%	243,200
Sep 15, 2026	0.89	0.89	0.89	0.89	0.89	0.71%	19,200
Sep 14, 2026	0.87	0.89	0.87	0.88	0.88	1.44%	41,600
Sep 11, 2026	0.90	0.90	0.87	0.87	0.87	-0.71%	465,600
Sep 10, 2026	0.88	0.91	0.88	0.88	0.88	-	222,400
Sep 9, 2026	0.87	0.88	0.87	0.88	0.88	0.72%	222,400
Sep 8, 2026	0.91	0.91	0.87	0.87	0.87	-0.71%	169,600
Sep 7, 2026	0.88	0.89	0.88	0.88	0.88	-	156,800
Sep 4, 2026	0.89	0.91	0.87	0.88	0.88	-	846,400
Sep 3, 2026	0.90	0.90	0.87	0.88	0.88	-2.10%	251,200
Sep 2, 2026	0.90	0.90	0.89	0.89	0.89	-0.69%	83,200
Sep 1, 2026	0.87	0.91	0.87	0.90	0.90	3.60%	40,000
Aug 28, 2026	0.90	0.90	0.78	0.87	0.87	-0.29%	667,200
Aug 27, 2026	0.92	0.92	0.88	0.89	0.87	-	115,200
Aug 26, 2026	0.91	0.92	0.89	0.89	0.87	-	596,800
Aug 25, 2026	0.89	0.91	0.88	0.89	0.87	-	896,000
Aug 24, 2026	0.90	0.91	0.88	0.89	0.87	-1.39%	2,347,200
Aug 20, 2026	0.91	0.91	0.90	0.90	0.88	-0.69%	332,800
Aug 19, 2026	0.92	0.92	0.90	0.91	0.89	-	38,400
Aug 18, 2026	0.93	0.93	0.88	0.91	0.89	-2.68%	387,200