Coliwoo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	2,197,900
Jan 15, 2026	0.60	0.62	0.60	0.61	0.61	4.31%	6,418,800
Jan 14, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,038,700
Jan 13, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	2,584,900
Jan 12, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	779,200
Jan 9, 2026	0.57	0.58	0.56	0.57	0.57	1.80%	3,447,400
Jan 8, 2026	0.56	0.56	0.55	0.56	0.56	-	688,200
Jan 7, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	316,300
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	247,700
Jan 5, 2026	0.56	0.56	0.55	0.56	0.56	-	219,500
Jan 2, 2026	0.56	0.56	0.55	0.56	0.56	-	420,400
Dec 31, 2025	0.56	0.56	0.55	0.56	0.56	-	284,700
Dec 30, 2025	0.56	0.56	0.55	0.56	0.56	-	249,700
Dec 29, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	168,200
Dec 26, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	760,100
Dec 24, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	154,300
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	-	466,900
Dec 22, 2025	0.56	0.56	0.55	0.56	0.56	-	441,700
Dec 19, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	358,200
Dec 18, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	1,231,700
Dec 17, 2025	0.56	0.57	0.56	0.56	0.56	-	276,800
Dec 16, 2025	0.56	0.56	0.56	0.56	0.56	-	364,900
Dec 15, 2025	0.56	0.56	0.55	0.56	0.56	-	461,200
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	-	124,600
Dec 11, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	237,400
Dec 10, 2025	0.57	0.57	0.56	0.57	0.57	-	160,700
Dec 9, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	154,400
Dec 8, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	300,800
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	861,700
Dec 4, 2025	0.55	0.56	0.55	0.55	0.55	-	189,400
Dec 3, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	436,000
Dec 2, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	361,900
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	-	315,400
Nov 28, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	482,300
Nov 27, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	1,339,200
Nov 26, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	2,021,000
Nov 25, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	145,300
Nov 24, 2025	0.57	0.57	0.56	0.57	0.57	1.80%	1,951,900
Nov 21, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	492,300
Nov 20, 2025	0.57	0.57	0.56	0.57	0.57	0.89%	1,753,700
Nov 19, 2025	0.56	0.57	0.56	0.56	0.56	-	1,567,800
Nov 18, 2025	0.56	0.56	0.55	0.56	0.56	-	2,146,000
Nov 17, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	2,740,300
Nov 14, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	2,024,600
Nov 13, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	3,863,400
Nov 12, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	13,161,400
Nov 11, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	5,828,400
Nov 10, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	1,335,900
Nov 7, 2025	0.59	0.60	0.59	0.59	0.59	0.85%	1,851,700