Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	1.85	1.87	1.78	1.80	1.80	-3.23%	251,874,200
Apr 2, 2026	1.88	1.89	1.85	1.86	1.86	-1.06%	170,867,100
Apr 1, 2026	1.89	1.89	1.85	1.88	1.88	1.62%	264,018,152
Mar 31, 2026	1.90	1.94	1.84	1.85	1.85	-2.63%	304,643,200
Mar 30, 2026	1.91	1.93	1.88	1.90	1.90	-2.56%	276,590,000
Mar 27, 2026	1.92	1.96	1.91	1.95	1.95	-	202,886,300
Mar 26, 2026	1.99	2.01	1.95	1.95	1.95	-2.50%	231,178,900
Mar 25, 2026	1.97	2.04	1.97	2.00	2.00	1.01%	275,489,300
Mar 24, 2026	1.98	1.99	1.92	1.98	1.98	2.06%	239,703,800
Mar 23, 2026	2.01	2.02	1.93	1.94	1.94	-5.83%	318,535,700
Mar 20, 2026	2.13	2.15	2.06	2.06	2.06	-3.74%	223,858,300
Mar 19, 2026	2.16	2.17	2.12	2.14	2.14	-1.38%	204,423,400
Mar 18, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	200,140,200
Mar 17, 2026	2.22	2.26	2.20	2.20	2.20	-0.90%	230,011,599
Mar 16, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	237,829,900
Mar 13, 2026	2.21	2.23	2.18	2.18	2.18	-1.36%	181,122,600
Mar 12, 2026	2.21	2.25	2.20	2.21	2.21	-0.45%	202,931,100
Mar 11, 2026	2.20	2.23	2.18	2.22	2.22	0.91%	208,462,900
Mar 10, 2026	2.18	2.22	2.17	2.20	2.20	1.38%	202,026,300
Mar 9, 2026	2.19	2.20	2.16	2.17	2.17	-2.25%	197,362,000
Mar 6, 2026	2.20	2.23	2.19	2.22	2.22	0.45%	155,600,538
Mar 5, 2026	2.20	2.23	2.20	2.21	2.21	0.91%	113,945,900
Mar 4, 2026	2.21	2.22	2.18	2.19	2.19	-2.23%	170,095,544
Mar 3, 2026	2.23	2.27	2.19	2.24	2.24	-	285,522,300
Mar 2, 2026	2.29	2.29	2.22	2.24	2.24	-3.03%	298,300,200
Feb 27, 2026	2.29	2.31	2.29	2.31	2.31	0.43%	120,740,600
Feb 26, 2026	2.33	2.33	2.29	2.30	2.30	-1.29%	168,775,600
Feb 25, 2026	2.29	2.34	2.29	2.33	2.33	1.75%	215,296,800
Feb 24, 2026	2.30	2.31	2.28	2.29	2.29	-	136,320,700
Feb 13, 2026	2.30	2.31	2.28	2.29	2.29	-	128,998,492
Feb 12, 2026	2.32	2.33	2.29	2.29	2.29	-1.29%	189,524,100
Feb 11, 2026	2.33	2.34	2.32	2.32	2.32	-0.85%	119,944,700
Feb 10, 2026	2.36	2.37	2.33	2.34	2.34	-0.85%	165,270,300
Feb 9, 2026	2.37	2.37	2.35	2.36	2.36	0.43%	166,562,030
Feb 6, 2026	2.38	2.38	2.34	2.35	2.35	-1.67%	198,802,700
Feb 5, 2026	2.35	2.40	2.34	2.39	2.39	2.14%	331,874,400
Feb 4, 2026	2.33	2.36	2.33	2.34	2.34	0.86%	164,399,700
Feb 3, 2026	2.31	2.34	2.30	2.32	2.32	0.43%	167,800,500
Feb 2, 2026	2.39	2.39	2.31	2.31	2.31	-4.94%	360,427,100
Jan 30, 2026	2.43	2.48	2.42	2.43	2.43	-0.82%	207,314,400
Jan 29, 2026	2.45	2.47	2.42	2.45	2.45	-1.21%	330,867,100
Jan 28, 2026	2.42	2.53	2.41	2.48	2.48	2.48%	471,887,700
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