Coliwoo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	487,500
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-	17,100
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	130,900
Oct 27, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	718,300
Oct 26, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	204,500
Oct 23, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	343,000
Oct 22, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	609,200
Oct 21, 2026	0.36	0.39	0.36	0.39	0.39	8.45%	334,200
Oct 20, 2026	0.36	0.36	0.35	0.36	0.36	-	58,400
Oct 19, 2026	0.36	0.36	0.35	0.36	0.36	-	320,200
Oct 16, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	577,400
Oct 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	202,000
Oct 14, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	455,800
Oct 13, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	420,900
Oct 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	972,500
Oct 9, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,077,900
Oct 8, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	14,216,900
Oct 7, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	846,100
Oct 6, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	410,000
Oct 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,444,500
Oct 2, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	1,295,700
Oct 1, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	1,144,300
Sep 30, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	1,221,700
Sep 29, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	437,900
Sep 28, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	127,300
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	446,300
Sep 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	547,200
Sep 23, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	468,800
Sep 22, 2026	0.47	0.47	0.46	0.47	0.47	1.09%	201,000
Sep 21, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	310,200
Sep 18, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	1,043,700
Sep 17, 2026	0.48	0.48	0.48	0.48	0.48	-	27,500
Sep 16, 2026	0.48	0.48	0.48	0.48	0.48	-	158,000
Sep 15, 2026	0.48	0.48	0.48	0.48	0.48	-	179,200
Sep 14, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	35,900
Sep 11, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	68,400
Sep 10, 2026	0.49	0.49	0.48	0.49	0.49	-	48,700
Sep 9, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	1,700
Sep 8, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	60,100
Sep 7, 2026	0.48	0.49	0.48	0.49	0.49	-	222,800
Sep 4, 2026	0.49	0.49	0.48	0.49	0.49	-	104,200
Sep 3, 2026	0.49	0.49	0.49	0.49	0.49	-	100,800
Sep 2, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	228,900
Sep 1, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	302,700
Aug 31, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	535,600
Aug 28, 2026	0.49	0.50	0.49	0.49	0.49	-	185,300
Aug 27, 2026	0.49	0.50	0.49	0.49	0.49	-	113,200
Aug 26, 2026	0.49	0.50	0.49	0.49	0.49	-	348,200
Aug 25, 2026	0.49	0.49	0.49	0.49	0.49	-	50,800
Aug 24, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	405,600