Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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