CoCreation Grass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.55	44.58	40.50	43.61	43.61	4.31%	8,556,098
May 25, 2026	42.79	43.01	40.93	41.81	41.81	-3.42%	4,725,464
May 22, 2026	43.72	44.48	42.81	43.29	43.29	-0.48%	3,998,700
May 21, 2026	44.48	45.31	43.00	43.50	43.50	-2.31%	5,224,100
May 20, 2026	44.93	45.83	43.95	44.53	44.53	-0.91%	5,727,685
May 19, 2026	46.83	47.20	43.98	44.94	44.94	-6.76%	9,035,899
May 18, 2026	54.82	55.88	48.20	48.20	48.20	-10.01%	6,574,400
May 15, 2026	48.51	53.56	48.00	53.56	53.56	10.00%	6,115,310
May 14, 2026	50.00	51.00	48.33	48.69	48.69	-1.56%	4,566,806
May 13, 2026	51.48	51.73	49.02	49.46	49.46	-2.94%	6,401,763
May 12, 2026	51.26	51.66	49.86	50.96	50.96	-0.86%	3,880,338
May 11, 2026	50.58	51.97	49.52	51.40	51.40	2.17%	5,478,785
May 8, 2026	50.29	52.50	49.16	50.31	50.31	-1.14%	7,187,262
May 7, 2026	49.29	51.88	48.01	50.89	50.89	2.73%	10,157,390
May 6, 2026	48.42	51.00	47.20	49.54	49.54	2.31%	12,302,380
Apr 30, 2026	44.90	48.42	44.90	48.42	48.42	10.00%	7,335,833
Apr 29, 2026	41.50	44.02	40.80	44.02	44.02	10.00%	6,192,941
Apr 28, 2026	39.20	40.49	39.00	40.02	40.02	0.68%	3,449,300
Apr 27, 2026	38.01	40.18	38.00	39.75	39.75	2.74%	4,338,734
Apr 24, 2026	38.75	39.95	38.34	38.69	38.69	-0.15%	4,397,323
Apr 23, 2026	39.15	39.35	38.30	38.75	38.75	-0.97%	3,155,650
Apr 22, 2026	39.50	39.79	38.52	39.13	39.13	-1.81%	2,785,800
Apr 21, 2026	40.43	40.88	39.70	39.85	39.85	-2.06%	2,826,000
Apr 20, 2026	40.18	42.22	40.11	40.69	40.69	1.19%	4,054,341
Apr 17, 2026	41.14	41.77	40.10	40.21	40.21	-2.26%	3,605,700
Apr 16, 2026	40.58	41.80	40.11	41.14	41.14	0.44%	3,369,688
Apr 15, 2026	40.75	41.80	40.61	40.96	40.96	0.34%	4,815,738
Apr 14, 2026	40.49	41.22	39.12	40.82	40.82	2.59%	5,031,800
Apr 13, 2026	41.75	42.04	39.52	39.79	39.79	-4.35%	5,604,140
Apr 10, 2026	42.80	43.01	40.77	41.60	41.60	-3.99%	6,800,491
Apr 9, 2026	42.48	43.76	42.22	43.33	43.33	1.98%	7,292,518
Apr 8, 2026	41.15	43.72	40.76	42.49	42.49	3.26%	8,428,241
Apr 7, 2026	37.06	41.15	37.06	41.15	41.15	10.00%	7,266,810
Apr 3, 2026	39.94	40.00	37.28	37.41	37.41	-6.33%	5,310,478
Apr 2, 2026	40.46	42.00	39.70	39.94	39.94	-3.06%	5,363,518
Apr 1, 2026	42.50	42.99	40.54	41.20	41.20	-5.96%	8,550,749
Mar 31, 2026	41.60	44.68	41.33	43.81	43.81	4.48%	8,869,079
Mar 30, 2026	41.40	43.66	40.82	41.93	41.93	-2.42%	6,979,678
Mar 27, 2026	40.61	43.66	39.26	42.97	42.97	2.55%	7,738,379
Mar 26, 2026	44.46	46.66	41.57	41.90	41.90	-5.33%	9,613,970
Mar 25, 2026	41.38	44.81	41.20	44.26	44.26	6.42%	8,917,462
Mar 24, 2026	40.50	42.25	38.87	41.59	41.59	6.07%	8,353,109
Mar 23, 2026	41.00	42.22	39.20	39.21	39.21	-7.68%	7,543,280
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