CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.70	28.76	28.33	28.60	28.60	-0.35%	1,009,499
Sep 15, 2026	28.45	29.06	28.45	28.70	28.70	0.53%	1,141,956
Sep 14, 2026	28.22	28.85	28.16	28.55	28.55	0.85%	705,938
Sep 11, 2026	28.58	28.78	28.13	28.31	28.31	-1.67%	1,039,980
Sep 10, 2026	29.35	29.57	28.73	28.79	28.79	-2.54%	1,288,883
Sep 9, 2026	30.04	30.13	29.38	29.54	29.54	-2.09%	1,462,998
Sep 8, 2026	29.99	30.46	29.87	30.17	30.17	0.70%	1,380,952
Sep 7, 2026	29.67	30.24	29.59	29.96	29.96	0.71%	1,441,389
Sep 4, 2026	30.27	30.60	29.60	29.75	29.75	-1.49%	2,478,800
Sep 3, 2026	30.14	31.71	30.12	30.20	30.20	0.27%	3,135,831
Sep 2, 2026	30.90	30.90	30.10	30.12	30.12	-3.49%	1,647,083
Sep 1, 2026	30.60	31.78	30.54	31.21	31.21	1.79%	2,560,938
Aug 31, 2026	30.78	31.05	30.28	30.66	30.66	-0.68%	1,551,693
Aug 28, 2026	31.13	31.31	30.79	30.87	30.87	-0.90%	1,530,550
Aug 27, 2026	31.60	32.00	31.13	31.15	31.15	-2.66%	1,996,300
Aug 26, 2026	32.29	33.26	31.50	32.00	32.00	-3.82%	2,692,852
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