Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.74	2.83	2.71	2.72	2.72	-1.45%	884,648,820
Sep 11, 2025	2.74	2.78	2.68	2.76	2.76	-0.72%	920,547,536
Sep 10, 2025	2.68	2.85	2.66	2.78	2.78	2.58%	1,225,380,268
Sep 9, 2025	2.62	2.80	2.57	2.71	2.71	3.04%	1,251,330,418
Sep 8, 2025	2.65	2.73	2.60	2.63	2.63	-2.59%	936,098,884
Sep 5, 2025	2.65	2.74	2.51	2.70	2.70	-2.53%	1,546,941,730
Sep 4, 2025	2.59	2.83	2.52	2.77	2.77	7.78%	2,217,363,035
Sep 3, 2025	2.62	2.66	2.53	2.57	2.57	-4.10%	1,322,027,940
Sep 2, 2025	2.45	2.68	2.44	2.68	2.68	9.84%	792,510,468
Sep 1, 2025	2.37	2.49	2.35	2.44	2.44	2.52%	675,743,037
Aug 29, 2025	2.39	2.44	2.37	2.38	2.38	-1.24%	351,350,190
Aug 28, 2025	2.38	2.43	2.33	2.41	2.41	1.26%	426,551,519
Aug 27, 2025	2.44	2.48	2.38	2.38	2.38	-3.25%	441,446,601
Aug 26, 2025	2.41	2.47	2.38	2.46	2.46	1.65%	588,711,151
Aug 25, 2025	2.38	2.42	2.37	2.42	2.42	1.68%	421,422,009
Aug 22, 2025	2.38	2.40	2.35	2.38	2.38	-	269,253,880
Aug 21, 2025	2.40	2.42	2.36	2.38	2.38	-1.24%	300,195,063
Aug 20, 2025	2.36	2.41	2.34	2.41	2.41	0.84%	440,056,310
Aug 19, 2025	2.32	2.48	2.31	2.39	2.39	3.02%	808,971,051
Aug 18, 2025	2.27	2.34	2.26	2.32	2.32	2.20%	367,337,370
Aug 15, 2025	2.26	2.28	2.25	2.27	2.27	0.44%	181,282,487
Aug 14, 2025	2.29	2.30	2.26	2.26	2.26	-1.74%	221,688,495
Aug 13, 2025	2.32	2.34	2.28	2.30	2.30	0.44%	208,762,508
Aug 12, 2025	2.28	2.31	2.28	2.29	2.29	0.44%	183,097,015
Aug 11, 2025	2.27	2.29	2.26	2.28	2.28	0.44%	142,321,924
Aug 8, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	132,270,235
Aug 7, 2025	2.29	2.30	2.27	2.28	2.28	-0.44%	160,601,224
Aug 6, 2025	2.30	2.30	2.27	2.29	2.29	-0.43%	171,930,208
Aug 5, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	164,692,362
Aug 4, 2025	2.27	2.31	2.25	2.29	2.29	-	179,412,736
Aug 1, 2025	2.30	2.32	2.28	2.29	2.29	-0.87%	180,330,265
Jul 31, 2025	2.37	2.38	2.30	2.31	2.31	-2.94%	361,359,840
Jul 30, 2025	2.36	2.40	2.35	2.38	2.38	0.42%	273,758,607
Jul 29, 2025	2.39	2.40	2.35	2.37	2.37	-1.25%	233,694,898
Jul 28, 2025	2.40	2.44	2.38	2.40	2.40	-	278,401,366
Jul 25, 2025	2.48	2.50	2.39	2.40	2.40	-2.44%	476,194,949
Jul 24, 2025	2.36	2.52	2.35	2.46	2.46	4.24%	812,385,072
Jul 23, 2025	2.39	2.42	2.36	2.36	2.36	-0.84%	354,298,250
Jul 22, 2025	2.38	2.39	2.34	2.38	2.38	0.85%	328,255,500
Jul 21, 2025	2.32	2.37	2.32	2.36	2.36	1.29%	285,791,775
Jul 18, 2025	2.34	2.35	2.32	2.33	2.33	-0.85%	177,390,752
Jul 17, 2025	2.37	2.40	2.33	2.35	2.35	0.43%	294,872,533
Jul 16, 2025	2.32	2.35	2.31	2.34	2.34	0.86%	198,807,928
Jul 15, 2025	2.35	2.37	2.31	2.32	2.32	-0.43%	219,746,306
Jul 14, 2025	2.37	2.37	2.32	2.33	2.33	-1.69%	242,048,184
Jul 11, 2025	2.37	2.38	2.33	2.37	2.37	-0.42%	365,060,386
Jul 10, 2025	2.32	2.40	2.31	2.38	2.38	2.59%	473,975,695
Jul 9, 2025	2.28	2.35	2.28	2.32	2.32	1.31%	343,441,716
Jul 8, 2025	2.26	2.29	2.25	2.29	2.29	0.88%	169,238,185
Jul 7, 2025	2.26	2.27	2.24	2.27	2.27	-	128,667,726