CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.08	33.45	30.63	33.27	33.27	-2.23%	4,421,499
Aug 24, 2026	33.72	34.40	33.59	34.03	34.03	0.44%	2,208,720
Aug 21, 2026	33.14	34.19	32.60	33.88	33.88	1.62%	1,952,712
Aug 20, 2026	32.84	33.66	32.74	33.34	33.34	1.28%	1,124,832
Aug 19, 2026	33.31	33.50	32.70	32.92	32.92	-1.20%	1,022,700
Aug 18, 2026	33.07	33.38	32.66	33.32	33.32	0.82%	967,700
Aug 17, 2026	32.70	33.07	32.20	33.05	33.05	1.60%	949,800
Aug 14, 2026	33.06	33.32	32.45	32.53	32.53	-1.60%	831,800
Aug 13, 2026	33.30	33.64	32.89	33.06	33.06	-1.25%	975,100
Aug 12, 2026	33.45	33.91	32.98	33.48	33.48	0.09%	1,412,492
Aug 11, 2026	32.80	34.18	32.72	33.45	33.45	1.09%	1,928,576
Aug 10, 2026	32.26	33.16	31.98	33.09	33.09	2.83%	1,604,952
Aug 7, 2026	32.50	32.69	31.90	32.18	32.18	-1.56%	1,221,560
Aug 6, 2026	33.03	33.06	32.45	32.69	32.69	-1.06%	996,832
Aug 5, 2026	32.59	33.11	32.33	33.04	33.04	1.16%	1,421,248
Aug 4, 2026	33.25	33.38	32.50	32.66	32.66	-1.42%	1,751,084
Aug 3, 2026	32.84	33.23	32.71	33.13	33.13	0.85%	1,509,700
Jul 31, 2026	32.25	33.28	32.22	32.85	32.85	0.77%	1,880,200
Jul 30, 2026	32.08	32.94	31.96	32.60	32.60	0.34%	2,146,277
Jul 29, 2026	31.56	33.07	31.35	32.49	32.49	3.04%	2,928,917
Jul 28, 2026	30.82	31.80	30.82	31.53	31.53	0.38%	2,329,300
Jul 27, 2026	30.78	31.82	29.89	31.41	31.41	0.67%	3,746,000
Jul 24, 2026	31.75	33.59	30.23	31.20	31.20	-1.73%	5,312,446
Jul 23, 2026	33.00	33.00	30.83	31.75	31.75	3.05%	5,133,576
Jul 22, 2026	30.10	31.20	29.85	30.81	30.81	2.26%	1,954,716
Jul 21, 2026	30.02	30.50	29.50	30.13	30.13	0.30%	1,559,300
Jul 20, 2026	30.40	31.00	29.60	30.04	30.04	-0.36%	1,620,500
Jul 17, 2026	31.57	31.96	29.89	30.15	30.15	-4.56%	2,090,800
Jul 16, 2026	31.03	31.81	30.80	31.59	31.59	1.06%	1,391,300
Jul 15, 2026	31.23	31.97	31.10	31.26	31.26	-0.29%	1,231,900
Jul 14, 2026	31.28	31.74	31.02	31.35	31.35	0.16%	1,166,700
Jul 13, 2026	31.99	32.14	31.09	31.30	31.30	-2.61%	1,323,706
Jul 10, 2026	30.96	32.63	30.92	32.14	32.14	2.68%	1,988,038
Jul 9, 2026	32.00	32.00	31.00	31.30	31.30	-1.94%	1,425,694
Jul 8, 2026	33.01	33.01	31.46	31.92	31.92	-3.30%	2,078,733
Jul 7, 2026	32.89	33.50	32.33	33.01	33.01	-0.60%	2,886,870
Jul 6, 2026	31.81	33.33	31.59	33.21	33.21	2.12%	3,349,202
Jul 3, 2026	34.13	34.34	32.42	32.52	32.52	-2.11%	3,782,700
Jul 2, 2026	32.37	33.65	32.13	33.22	33.22	2.75%	3,090,100
Jul 1, 2026	32.48	32.83	32.00	32.33	32.33	0.40%	1,897,500
Jun 30, 2026	32.32	32.55	31.69	32.20	32.20	-0.40%	1,684,207
Jun 29, 2026	31.34	32.38	30.70	32.33	32.33	2.34%	2,598,145
Jun 26, 2026	32.00	32.41	31.37	31.59	31.59	-2.14%	1,615,810
Jun 25, 2026	33.10	33.40	32.10	32.28	32.28	-2.48%	2,096,048
Jun 24, 2026	33.25	33.40	32.50	33.10	33.10	-	1,989,400
Jun 23, 2026	33.00	33.40	32.35	33.10	33.10	1.41%	2,849,202
Jun 22, 2026	32.54	33.26	31.18	32.64	32.64	-0.55%	3,897,518
Jun 18, 2026	33.26	33.35	32.60	32.82	32.82	-1.17%	2,408,900
Jun 17, 2026	34.20	34.20	33.04	33.21	33.21	-2.95%	3,559,920
Jun 16, 2026	35.32	35.32	34.04	34.22	34.22	-2.76%	2,841,402