CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.30	42.47	39.00	42.47	42.47	10.00%	6,876,151
Mar 19, 2026	38.51	39.50	38.40	38.61	38.61	-2.03%	3,029,900
Mar 18, 2026	38.38	39.50	38.26	39.41	39.41	2.44%	2,803,000
Mar 17, 2026	40.22	40.30	38.36	38.47	38.47	-4.35%	4,928,996
Mar 16, 2026	40.80	42.57	40.05	40.22	40.22	-1.59%	5,310,650
Mar 13, 2026	42.08	42.25	40.70	40.87	40.87	-2.57%	2,610,300
Mar 12, 2026	44.20	44.30	41.88	41.95	41.95	-4.96%	3,511,500
Mar 11, 2026	44.10	45.35	43.74	44.14	44.14	0.09%	4,248,679
Mar 10, 2026	43.84	44.80	43.50	44.10	44.10	0.92%	2,457,692
Mar 9, 2026	43.70	44.07	42.71	43.70	43.70	-0.68%	3,050,036
Mar 6, 2026	43.78	44.76	43.20	44.00	44.00	0.16%	2,609,400
Mar 5, 2026	45.80	45.95	43.50	43.93	43.93	-2.77%	4,019,800
Mar 4, 2026	45.11	46.88	44.30	45.18	45.18	-0.37%	4,067,955
Mar 3, 2026	44.88	46.51	44.88	45.35	45.35	0.89%	4,057,459
Mar 2, 2026	44.90	46.85	44.00	44.95	44.95	-1.23%	4,630,128
Feb 27, 2026	45.63	47.02	45.22	45.51	45.51	-0.22%	3,392,781
Feb 26, 2026	44.09	45.93	44.03	45.61	45.61	3.17%	3,101,855
Feb 25, 2026	43.00	44.56	43.00	44.21	44.21	2.20%	3,147,800
Feb 24, 2026	42.09	44.18	41.40	43.26	43.26	4.87%	4,893,200
Feb 13, 2026	40.94	41.86	40.82	41.25	41.25	0.76%	1,954,500
Feb 12, 2026	40.70	41.33	40.42	40.94	40.94	0.69%	1,700,800
Feb 11, 2026	40.21	40.90	40.02	40.66	40.66	0.15%	1,370,900
Feb 10, 2026	40.71	40.84	40.12	40.60	40.60	0.17%	1,634,200
Feb 9, 2026	40.87	41.04	39.77	40.53	40.53	0.22%	1,649,900
Feb 6, 2026	40.59	41.36	40.41	40.44	40.44	-1.49%	2,024,856
Feb 5, 2026	40.77	41.96	40.40	41.05	41.05	0.64%	2,354,288
Feb 4, 2026	42.22	42.47	40.50	40.79	40.79	-3.62%	3,348,059
Feb 3, 2026	42.77	42.99	41.89	42.32	42.32	-0.26%	2,625,088
Feb 2, 2026	42.95	43.86	42.00	42.43	42.43	-1.28%	4,546,800
Jan 30, 2026	41.38	44.68	41.23	42.98	42.98	-0.16%	7,768,190
Jan 29, 2026	39.00	43.05	38.67	43.05	43.05	9.99%	5,102,393
Jan 28, 2026	39.07	40.08	38.92	39.14	39.14	0.18%	2,155,715
Jan 27, 2026	39.07	39.57	38.40	39.07	39.07	-0.36%	2,551,240
Jan 26, 2026	39.90	40.47	39.00	39.21	39.21	-6.93%	4,520,010
Jan 23, 2026	41.97	42.55	40.98	42.13	42.13	0.19%	4,339,234
Jan 22, 2026	43.15	44.10	41.86	42.05	42.05	-7.93%	6,264,595
Jan 21, 2026	44.49	46.75	42.21	45.67	45.67	7.46%	7,128,358
Jan 20, 2026	43.25	43.25	41.36	42.50	42.50	-1.85%	3,925,725
Jan 19, 2026	43.00	45.77	42.25	43.30	43.30	4.06%	6,370,519
Jan 16, 2026	40.49	41.88	40.12	41.61	41.61	2.74%	1,850,200
Jan 15, 2026	40.47	41.81	40.14	40.50	40.50	0.77%	1,806,607
Jan 14, 2026	38.76	40.49	38.70	40.19	40.19	2.95%	2,683,335
Jan 13, 2026	38.50	40.89	37.94	39.04	39.04	1.43%	2,947,338
Jan 12, 2026	36.85	38.78	36.31	38.49	38.49	4.48%	2,930,944
Jan 9, 2026	36.03	36.95	36.03	36.84	36.84	1.99%	1,924,000
Jan 8, 2026	36.60	36.75	36.07	36.12	36.12	-1.71%	1,213,500
Jan 7, 2026	35.98	37.08	35.74	36.75	36.75	2.03%	2,127,300
Jan 6, 2026	35.93	36.56	35.51	36.02	36.02	0.25%	1,938,607
Jan 5, 2026	35.67	35.96	35.20	35.93	35.93	0.67%	1,932,400
Dec 31, 2025	35.13	36.13	35.13	35.69	35.69	1.59%	1,805,600