Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.43	2.44	2.41	2.42	2.42	-0.41%	177,446,542
Jan 26, 2026	2.46	2.47	2.43	2.43	2.43	-1.22%	236,518,316
Jan 23, 2026	2.47	2.48	2.46	2.46	2.46	-0.40%	231,541,000
Jan 22, 2026	2.47	2.48	2.45	2.47	2.47	-	197,269,100
Jan 21, 2026	2.47	2.49	2.46	2.47	2.47	-0.80%	181,848,800
Jan 20, 2026	2.47	2.52	2.46	2.49	2.49	0.40%	279,348,300
Jan 19, 2026	2.49	2.50	2.47	2.48	2.48	-1.20%	255,287,000
Jan 16, 2026	2.45	2.55	2.43	2.51	2.51	2.87%	406,845,400
Jan 15, 2026	2.47	2.48	2.44	2.44	2.44	-1.61%	252,560,400
Jan 14, 2026	2.49	2.51	2.47	2.48	2.48	-0.80%	460,400,700
Jan 13, 2026	2.55	2.59	2.49	2.50	2.50	-1.96%	493,613,000
Jan 12, 2026	2.50	2.55	2.49	2.55	2.55	2.00%	496,949,500
Jan 9, 2026	2.49	2.51	2.48	2.50	2.50	-	328,195,000
Jan 8, 2026	2.49	2.51	2.47	2.50	2.50	0.40%	283,977,400
Jan 7, 2026	2.51	2.52	2.49	2.49	2.49	-1.19%	254,058,000
Jan 6, 2026	2.48	2.53	2.48	2.52	2.52	1.61%	333,732,485
Jan 5, 2026	2.50	2.51	2.47	2.48	2.48	-0.80%	262,183,400
Dec 31, 2025	2.50	2.53	2.47	2.50	2.50	0.40%	253,825,200
Dec 30, 2025	2.50	2.52	2.48	2.49	2.49	-0.80%	296,559,600
Dec 29, 2025	2.55	2.56	2.51	2.51	2.51	-1.95%	382,221,600
Dec 26, 2025	2.57	2.60	2.56	2.56	2.56	-0.78%	317,465,600
Dec 25, 2025	2.59	2.62	2.57	2.58	2.58	-0.39%	322,996,800
Dec 24, 2025	2.59	2.61	2.56	2.59	2.59	-	371,254,500
Dec 23, 2025	2.68	2.69	2.59	2.59	2.59	-4.07%	679,599,200
Dec 22, 2025	2.63	2.78	2.62	2.70	2.70	1.89%	1,047,064,000
Dec 19, 2025	2.58	2.67	2.54	2.65	2.65	2.71%	700,401,621
Dec 18, 2025	2.58	2.64	2.56	2.58	2.58	-0.77%	418,774,200
Dec 17, 2025	2.66	2.67	2.56	2.60	2.60	-2.26%	509,360,000
Dec 16, 2025	2.54	2.70	2.54	2.66	2.66	3.10%	828,129,100
Dec 15, 2025	2.52	2.64	2.51	2.58	2.58	2.79%	458,081,800
Dec 12, 2025	2.54	2.56	2.49	2.51	2.51	-0.79%	270,812,900
Dec 11, 2025	2.61	2.63	2.52	2.53	2.53	-4.89%	542,218,300
Dec 10, 2025	2.60	2.78	2.60	2.66	2.66	3.50%	799,228,600
Dec 9, 2025	2.54	2.59	2.50	2.57	2.57	0.39%	413,673,500
Dec 8, 2025	2.47	2.59	2.46	2.56	2.56	3.64%	390,760,500
Dec 5, 2025	2.44	2.48	2.41	2.47	2.47	0.82%	184,968,177
Dec 4, 2025	2.50	2.51	2.45	2.45	2.45	-2.00%	245,962,100
Dec 3, 2025	2.57	2.57	2.50	2.50	2.50	-2.72%	288,586,200
Dec 2, 2025	2.59	2.59	2.56	2.57	2.57	-1.15%	213,436,200
Dec 1, 2025	2.57	2.61	2.55	2.60	2.60	0.78%	309,786,400
Nov 28, 2025	2.56	2.61	2.53	2.58	2.58	0.78%	266,895,600
Nov 27, 2025	2.61	2.64	2.56	2.56	2.56	-1.92%	322,741,700
Nov 26, 2025	2.54	2.63	2.53	2.61	2.61	2.76%	417,762,400
Nov 25, 2025	2.55	2.56	2.52	2.54	2.54	0.40%	247,314,700
Nov 24, 2025	2.52	2.55	2.49	2.53	2.53	0.40%	257,747,200
Nov 21, 2025	2.58	2.61	2.51	2.52	2.52	-2.70%	358,475,997
Nov 20, 2025	2.63	2.64	2.58	2.59	2.59	-1.52%	286,747,171
Nov 19, 2025	2.70	2.74	2.61	2.63	2.63	-3.66%	465,053,000
Nov 18, 2025	2.84	2.84	2.68	2.73	2.73	-3.87%	701,706,200
Nov 17, 2025	2.82	2.93	2.82	2.84	2.84	1.07%	629,669,800