Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	2.74	2.97	2.73	2.81	2.81	1.81%	924,206,900
Nov 13, 2025	2.73	2.76	2.69	2.76	2.76	1.47%	425,006,100
Nov 12, 2025	2.80	2.81	2.71	2.72	2.72	-2.51%	453,298,000
Nov 11, 2025	2.78	2.85	2.77	2.79	2.79	0.36%	643,106,200
Nov 10, 2025	2.67	2.80	2.64	2.78	2.78	3.35%	774,771,600
Nov 7, 2025	2.73	2.75	2.69	2.69	2.69	-	347,370,100
Nov 6, 2025	2.76	2.77	2.67	2.69	2.69	-2.89%	559,786,600
Nov 5, 2025	2.68	2.81	2.66	2.77	2.77	2.59%	779,306,000
Nov 4, 2025	2.70	2.74	2.68	2.70	2.70	-0.74%	398,981,500
Nov 3, 2025	2.71	2.75	2.67	2.72	2.72	1.49%	507,165,400
Oct 31, 2025	2.63	2.71	2.63	2.68	2.68	3.88%	654,528,800
Oct 30, 2025	2.61	2.64	2.57	2.58	2.58	-1.53%	335,014,700
Oct 29, 2025	2.59	2.64	2.58	2.62	2.62	1.16%	327,206,600
Oct 28, 2025	2.59	2.62	2.57	2.59	2.59	-0.38%	336,434,800
Oct 27, 2025	2.61	2.62	2.59	2.60	2.60	-0.76%	351,753,100
Oct 24, 2025	2.66	2.71	2.62	2.62	2.62	-1.13%	448,777,400
Oct 23, 2025	2.66	2.69	2.58	2.65	2.65	-0.75%	446,998,800
Oct 22, 2025	2.71	2.73	2.66	2.67	2.67	-1.84%	387,226,100
Oct 21, 2025	2.68	2.73	2.63	2.72	2.72	1.12%	554,920,700
Oct 20, 2025	2.70	2.75	2.68	2.69	2.69	-0.37%	431,648,600
Oct 17, 2025	2.69	2.78	2.68	2.70	2.70	0.75%	602,685,600
Oct 16, 2025	2.67	2.79	2.66	2.68	2.68	-0.74%	607,663,600
Oct 15, 2025	2.62	2.80	2.58	2.70	2.70	4.65%	896,324,300
Oct 14, 2025	2.58	2.63	2.56	2.58	2.58	-0.77%	457,090,100
Oct 13, 2025	2.47	2.63	2.45	2.60	2.60	2.36%	594,232,500
Oct 10, 2025	2.54	2.60	2.52	2.54	2.54	-0.39%	388,202,800
Oct 9, 2025	2.58	2.59	2.53	2.55	2.55	-0.78%	395,504,100
Sep 30, 2025	2.60	2.61	2.57	2.57	2.57	-1.15%	329,021,900
Sep 29, 2025	2.59	2.60	2.53	2.60	2.60	0.39%	420,659,700
Sep 26, 2025	2.63	2.65	2.56	2.59	2.59	-1.52%	435,240,800
Sep 25, 2025	2.62	2.67	2.59	2.63	2.63	-	463,584,400
Sep 24, 2025	2.59	2.65	2.58	2.63	2.63	-	422,957,400
Sep 23, 2025	2.71	2.72	2.57	2.63	2.63	-3.66%	665,733,800
Sep 22, 2025	2.74	2.78	2.69	2.73	2.73	-1.09%	620,773,300
Sep 19, 2025	2.85	2.88	2.74	2.76	2.76	-4.50%	938,770,300
Sep 18, 2025	2.96	3.05	2.84	2.89	2.89	-2.36%	1,493,855,000
Sep 17, 2025	2.93	3.16	2.89	2.96	2.96	1.02%	2,254,079,000
Sep 16, 2025	2.78	2.93	2.78	2.93	2.93	10.15%	1,155,595,000
Sep 15, 2025	2.69	2.77	2.66	2.66	2.66	-2.21%	697,142,600
Sep 12, 2025	2.74	2.83	2.71	2.72	2.72	-1.45%	884,648,800
Sep 11, 2025	2.74	2.78	2.68	2.76	2.76	-0.72%	905,392,100
Sep 10, 2025	2.68	2.85	2.66	2.78	2.78	2.58%	1,213,750,000
Sep 9, 2025	2.62	2.80	2.57	2.71	2.71	3.04%	1,240,898,000
Sep 8, 2025	2.65	2.73	2.60	2.63	2.63	-2.59%	922,276,600
Sep 5, 2025	2.65	2.74	2.51	2.70	2.70	-2.53%	1,546,941,000