CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	34.88	35.45	34.80	35.13	35.13	-0.37%	1,243,600
Dec 29, 2025	35.16	35.69	34.40	35.26	35.26	0.23%	2,952,400
Dec 26, 2025	36.54	36.87	35.16	35.18	35.18	-4.14%	3,488,385
Dec 25, 2025	37.58	37.80	36.34	36.70	36.70	-2.34%	2,226,504
Dec 24, 2025	38.15	38.29	37.39	37.58	37.58	-1.70%	1,890,303
Dec 23, 2025	38.51	39.59	38.11	38.23	38.23	-1.11%	2,326,972
Dec 22, 2025	38.20	38.96	37.61	38.66	38.66	1.47%	2,300,625
Dec 19, 2025	38.08	38.38	37.10	38.10	38.10	1.01%	2,430,796
Dec 18, 2025	37.40	38.38	36.60	37.72	37.72	0.51%	2,829,052
Dec 17, 2025	36.50	37.68	36.31	37.53	37.53	3.02%	2,343,923
Dec 16, 2025	36.40	36.77	36.07	36.43	36.43	0.33%	1,239,000
Dec 15, 2025	36.40	36.70	35.81	36.31	36.31	-0.38%	1,455,400
Dec 12, 2025	36.40	36.54	35.30	36.45	36.45	0.14%	2,677,036
Dec 11, 2025	37.10	37.35	36.00	36.40	36.40	-2.54%	1,981,068
Dec 10, 2025	36.00	38.11	35.90	37.35	37.35	3.49%	2,822,748
Dec 9, 2025	35.95	36.61	35.55	36.09	36.09	0.75%	1,506,515
Dec 8, 2025	36.36	36.40	35.20	35.82	35.82	-1.10%	2,423,027
Dec 5, 2025	36.54	36.57	35.81	36.22	36.22	-0.90%	1,705,660
Dec 4, 2025	36.50	37.32	35.77	36.55	36.55	-0.19%	2,164,419
Dec 3, 2025	35.75	37.80	35.50	36.62	36.62	2.38%	3,228,842
Dec 2, 2025	36.55	36.90	35.73	35.77	35.77	-3.06%	2,101,500
Dec 1, 2025	36.03	37.30	35.91	36.90	36.90	1.79%	3,478,120
Nov 28, 2025	38.47	38.50	35.82	36.25	36.25	-4.08%	4,415,505
Nov 27, 2025	36.42	39.79	36.12	37.79	37.79	4.19%	5,248,580