Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.63	2.71	2.63	2.68	2.68	3.88%	663,137,097
Oct 30, 2025	2.61	2.64	2.57	2.58	2.58	-1.53%	338,467,565
Oct 29, 2025	2.59	2.64	2.58	2.62	2.62	1.16%	330,883,856
Oct 28, 2025	2.59	2.62	2.57	2.59	2.59	-0.38%	336,434,820
Oct 27, 2025	2.61	2.62	2.59	2.60	2.60	-0.76%	351,753,122
Oct 24, 2025	2.66	2.71	2.62	2.62	2.62	-1.13%	454,561,503
Oct 23, 2025	2.66	2.69	2.58	2.65	2.65	-0.75%	446,998,870
Oct 22, 2025	2.71	2.73	2.66	2.67	2.67	-1.84%	393,740,805
Oct 21, 2025	2.68	2.73	2.63	2.72	2.72	1.12%	554,920,760
Oct 20, 2025	2.70	2.75	2.68	2.69	2.69	-0.37%	431,648,660
Oct 17, 2025	2.69	2.78	2.68	2.70	2.70	0.75%	610,266,969
Oct 16, 2025	2.67	2.79	2.66	2.68	2.68	-0.74%	613,365,957
Oct 15, 2025	2.62	2.80	2.58	2.70	2.70	4.65%	896,324,313
Oct 14, 2025	2.58	2.63	2.56	2.58	2.58	-0.77%	457,090,134
Oct 13, 2025	2.47	2.63	2.45	2.60	2.60	2.36%	601,652,454
Oct 10, 2025	2.54	2.60	2.52	2.54	2.54	-0.39%	391,452,575
Oct 9, 2025	2.58	2.59	2.53	2.55	2.55	-0.78%	395,504,192
Sep 30, 2025	2.60	2.61	2.57	2.57	2.57	-1.15%	329,021,905
Sep 29, 2025	2.59	2.60	2.53	2.60	2.60	0.39%	420,659,714
Sep 26, 2025	2.63	2.65	2.56	2.59	2.59	-1.52%	440,612,380
Sep 25, 2025	2.62	2.67	2.59	2.63	2.63	-	469,435,696
Sep 24, 2025	2.59	2.65	2.58	2.63	2.63	-	430,103,937
Sep 23, 2025	2.71	2.72	2.57	2.63	2.63	-3.66%	665,733,832
Sep 22, 2025	2.74	2.78	2.69	2.73	2.73	-1.09%	628,267,250
Sep 19, 2025	2.85	2.88	2.74	2.76	2.76	-4.50%	938,770,352
Sep 18, 2025	2.96	3.05	2.84	2.89	2.89	-2.36%	1,493,855,020
Sep 17, 2025	2.93	3.16	2.89	2.96	2.96	1.02%	2,269,921,584
Sep 16, 2025	2.78	2.93	2.78	2.93	2.93	10.15%	1,158,897,483
Sep 15, 2025	2.69	2.77	2.66	2.66	2.66	-2.21%	707,907,744
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