Coliwoo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.57	0.58	0.56	0.57	0.57	-	2,013,900
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	280,400
Feb 5, 2026	0.58	0.59	0.57	0.57	0.57	-4.20%	2,681,000
Feb 4, 2026	0.60	0.61	0.60	0.60	0.58	-0.83%	1,152,400
Feb 3, 2026	0.61	0.61	0.60	0.60	0.58	-	1,787,200
Feb 2, 2026	0.61	0.61	0.60	0.60	0.58	-	2,668,300
Jan 30, 2026	0.60	0.61	0.60	0.60	0.58	-	1,669,000
Jan 29, 2026	0.61	0.61	0.60	0.60	0.58	-	1,129,700
Jan 28, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	731,900
Jan 27, 2026	0.61	0.62	0.61	0.61	0.58	0.83%	2,935,100
Jan 26, 2026	0.62	0.62	0.60	0.60	0.58	-2.44%	5,855,100
Jan 23, 2026	0.63	0.64	0.61	0.62	0.59	0.82%	8,847,800
Jan 22, 2026	0.61	0.61	0.61	0.61	0.59	-	734,400
Jan 21, 2026	0.61	0.61	0.60	0.61	0.59	-	1,506,200
Jan 20, 2026	0.60	0.61	0.60	0.61	0.59	1.67%	1,619,400
Jan 19, 2026	0.60	0.61	0.60	0.60	0.58	0.84%	1,150,200
Jan 16, 2026	0.61	0.61	0.60	0.60	0.58	-1.65%	2,197,900
Jan 15, 2026	0.60	0.62	0.60	0.61	0.58	4.31%	6,418,800
Jan 14, 2026	0.59	0.59	0.58	0.58	0.56	-0.85%	1,038,700
Jan 13, 2026	0.57	0.59	0.57	0.59	0.57	2.63%	2,584,900
Jan 12, 2026	0.57	0.57	0.56	0.57	0.55	0.88%	779,200
Jan 9, 2026	0.57	0.58	0.56	0.57	0.55	1.80%	3,447,400
Jan 8, 2026	0.56	0.56	0.55	0.56	0.54	-	688,200
Jan 7, 2026	0.55	0.56	0.55	0.56	0.54	0.91%	316,300
Jan 6, 2026	0.55	0.55	0.55	0.55	0.53	-0.90%	247,700
Jan 5, 2026	0.56	0.56	0.55	0.56	0.54	-	219,500
Jan 2, 2026	0.56	0.56	0.55	0.56	0.54	-	420,400
Dec 31, 2025	0.56	0.56	0.55	0.56	0.54	-	284,700
Dec 30, 2025	0.56	0.56	0.55	0.56	0.54	-	249,700
Dec 29, 2025	0.56	0.56	0.55	0.56	0.54	-0.89%	168,200
Dec 26, 2025	0.55	0.56	0.55	0.56	0.54	1.82%	760,100
Dec 24, 2025	0.55	0.56	0.55	0.55	0.53	-0.90%	154,300
Dec 23, 2025	0.55	0.56	0.55	0.56	0.54	-	466,900
Dec 22, 2025	0.56	0.56	0.55	0.56	0.54	-	441,700
Dec 19, 2025	0.56	0.56	0.55	0.56	0.54	0.91%	358,200
Dec 18, 2025	0.56	0.56	0.55	0.55	0.53	-1.79%	1,231,700
Dec 17, 2025	0.56	0.57	0.56	0.56	0.54	-	276,800
Dec 16, 2025	0.56	0.56	0.56	0.56	0.54	-	364,900
Dec 15, 2025	0.56	0.56	0.55	0.56	0.54	-	461,200
Dec 12, 2025	0.56	0.56	0.56	0.56	0.54	-	124,600
Dec 11, 2025	0.57	0.57	0.56	0.56	0.54	-0.88%	237,400
Dec 10, 2025	0.57	0.57	0.56	0.57	0.55	-	160,700
Dec 9, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	154,400
Dec 8, 2025	0.57	0.57	0.56	0.56	0.54	-1.75%	300,800
Dec 5, 2025	0.56	0.57	0.56	0.57	0.55	3.64%	861,700
Dec 4, 2025	0.55	0.56	0.55	0.55	0.53	-	189,400
Dec 3, 2025	0.56	0.56	0.55	0.55	0.53	-0.90%	436,000
Dec 2, 2025	0.56	0.56	0.56	0.56	0.54	-0.89%	361,900
Dec 1, 2025	0.56	0.56	0.56	0.56	0.54	-	315,400
Nov 28, 2025	0.56	0.56	0.55	0.56	0.54	1.82%	482,300