CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	35.32	35.32	34.04	34.22	34.22	-2.76%	2,841,402
Jun 15, 2026	35.10	35.55	34.45	35.19	35.19	0.49%	3,842,500
Jun 12, 2026	34.91	35.94	34.00	35.02	35.02	-0.99%	4,331,881
Jun 11, 2026	37.77	38.48	35.80	36.20	35.37	-8.59%	5,030,000
Jun 10, 2026	38.99	40.50	38.31	39.60	38.69	3.39%	4,806,699
Jun 9, 2026	39.35	39.37	37.83	38.30	37.42	-2.67%	3,819,371
Jun 8, 2026	38.10	40.64	37.80	39.35	38.45	1.18%	4,185,717
Jun 5, 2026	39.90	40.80	38.54	38.89	38.00	-1.99%	3,582,800
Jun 4, 2026	39.00	40.18	38.50	39.68	38.77	0.66%	4,351,594
Jun 3, 2026	39.49	40.83	38.78	39.42	38.52	-2.55%	5,255,991
Jun 2, 2026	44.38	44.38	40.45	40.45	39.52	-9.99%	7,484,200
Jun 1, 2026	42.28	44.94	42.28	44.94	43.91	5.99%	8,444,681
May 29, 2026	41.80	42.62	41.60	42.40	41.43	0.66%	4,763,381
May 28, 2026	41.65	43.32	41.35	42.12	41.15	1.13%	6,098,400
May 27, 2026	42.86	43.60	41.20	41.65	40.70	-4.49%	5,992,156
May 26, 2026	41.55	44.58	40.50	43.61	42.61	4.31%	8,556,098
May 25, 2026	42.79	43.01	40.93	41.81	40.85	-3.42%	4,725,464
May 22, 2026	43.72	44.48	42.81	43.29	42.30	-0.48%	3,998,700
May 21, 2026	44.48	45.31	43.00	43.50	42.50	-2.31%	5,224,100
May 20, 2026	44.93	45.83	43.95	44.53	43.51	-0.91%	5,727,685
May 19, 2026	46.83	47.20	43.98	44.94	43.91	-6.76%	9,035,899
May 18, 2026	54.82	55.88	48.20	48.20	47.09	-10.01%	6,574,400
May 15, 2026	48.51	53.56	48.00	53.56	52.33	10.00%	6,115,310
May 14, 2026	50.00	51.00	48.33	48.69	47.57	-1.56%	4,566,806
May 13, 2026	51.48	51.73	49.02	49.46	48.33	-2.94%	6,401,763
May 12, 2026	51.26	51.66	49.86	50.96	49.79	-0.86%	3,880,338
May 11, 2026	50.58	51.97	49.52	51.40	50.22	2.17%	5,478,785
May 8, 2026	50.29	52.50	49.16	50.31	49.16	-1.14%	7,187,262
May 7, 2026	49.29	51.88	48.01	50.89	49.72	2.73%	10,157,390
May 6, 2026	48.42	51.00	47.20	49.54	48.40	2.31%	12,302,380
Apr 30, 2026	44.90	48.42	44.90	48.42	47.31	10.00%	7,335,833
Apr 29, 2026	41.50	44.02	40.80	44.02	43.01	10.00%	6,192,941
Apr 28, 2026	39.20	40.49	39.00	40.02	39.10	0.68%	3,449,300
Apr 27, 2026	38.01	40.18	38.00	39.75	38.84	2.74%	4,338,734
Apr 24, 2026	38.75	39.95	38.34	38.69	37.80	-0.15%	4,397,323
Apr 23, 2026	39.15	39.35	38.30	38.75	37.86	-0.97%	3,155,650
Apr 22, 2026	39.50	39.79	38.52	39.13	38.23	-1.81%	2,785,800
Apr 21, 2026	40.43	40.88	39.70	39.85	38.94	-2.06%	2,826,000
Apr 20, 2026	40.18	42.22	40.11	40.69	39.76	1.19%	4,054,341
Apr 17, 2026	41.14	41.77	40.10	40.21	39.29	-2.26%	3,605,700
Apr 16, 2026	40.58	41.80	40.11	41.14	40.20	0.44%	3,369,688
Apr 15, 2026	40.75	41.80	40.61	40.96	40.02	0.34%	4,815,738
Apr 14, 2026	40.49	41.22	39.12	40.82	39.88	2.59%	5,031,800
Apr 13, 2026	41.75	42.04	39.52	39.79	38.88	-4.35%	5,604,140
Apr 10, 2026	42.80	43.01	40.77	41.60	40.65	-3.99%	6,800,491
Apr 9, 2026	42.48	43.76	42.22	43.33	42.34	1.98%	7,292,518
Apr 8, 2026	41.15	43.72	40.76	42.49	41.52	3.26%	8,428,241
Apr 7, 2026	37.06	41.15	37.06	41.15	40.21	10.00%	7,266,810
Apr 3, 2026	39.94	40.00	37.28	37.41	36.55	-6.33%	5,310,478
Apr 2, 2026	40.46	42.00	39.70	39.94	39.02	-3.06%	5,363,518