Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.60	1.69	1.60	1.63	1.63	1.87%	305,081,200
Jun 4, 2026	1.64	1.67	1.59	1.60	1.60	-3.61%	275,624,200
Jun 3, 2026	1.68	1.68	1.64	1.66	1.66	-1.78%	248,873,100
Jun 2, 2026	1.73	1.74	1.67	1.69	1.69	-2.31%	269,078,700
Jun 1, 2026	1.72	1.76	1.68	1.73	1.73	-0.57%	355,679,800
May 29, 2026	1.69	1.78	1.67	1.74	1.74	2.35%	545,385,400
May 28, 2026	1.72	1.73	1.66	1.70	1.70	-2.30%	371,207,500
May 27, 2026	1.79	1.81	1.71	1.74	1.74	-2.25%	564,626,500
May 26, 2026	1.83	1.89	1.77	1.78	1.78	-1.11%	751,063,400
May 25, 2026	1.60	1.80	1.58	1.80	1.80	9.76%	840,524,500
May 22, 2026	1.60	1.72	1.59	1.64	1.64	5.13%	620,238,300
May 21, 2026	1.65	1.65	1.55	1.56	1.56	-4.88%	309,113,600
May 20, 2026	1.68	1.68	1.63	1.64	1.64	-2.96%	178,674,500
May 19, 2026	1.67	1.70	1.66	1.69	1.69	1.20%	148,671,500
May 18, 2026	1.65	1.67	1.62	1.67	1.67	1.21%	187,320,300
May 15, 2026	1.70	1.70	1.64	1.65	1.65	-2.37%	213,538,800
May 14, 2026	1.76	1.77	1.69	1.69	1.69	-3.98%	284,523,800
May 13, 2026	1.74	1.76	1.72	1.76	1.76	2.33%	189,633,700
May 12, 2026	1.79	1.79	1.72	1.72	1.72	-3.91%	239,740,200
May 11, 2026	1.79	1.81	1.76	1.79	1.79	-	225,574,900
May 8, 2026	1.76	1.82	1.75	1.79	1.79	1.13%	259,140,000
May 7, 2026	1.81	1.82	1.75	1.77	1.77	-2.21%	273,042,500
May 6, 2026	1.78	1.85	1.77	1.81	1.81	3.43%	371,710,800
Apr 30, 2026	1.73	1.78	1.73	1.75	1.75	0.57%	234,052,800
Apr 29, 2026	1.68	1.77	1.65	1.74	1.74	-1.14%	280,329,600
Apr 28, 2026	1.78	1.80	1.75	1.76	1.76	-1.68%	181,507,200
Apr 27, 2026	1.77	1.80	1.73	1.79	1.79	0.56%	224,348,100
Apr 24, 2026	1.81	1.81	1.78	1.78	1.78	-2.20%	157,888,100
Apr 23, 2026	1.85	1.87	1.81	1.82	1.82	-1.62%	199,443,200
Apr 22, 2026	1.86	1.87	1.84	1.85	1.85	-1.07%	149,549,500
Apr 21, 2026	1.91	1.92	1.86	1.87	1.87	-2.09%	210,949,600
Apr 20, 2026	1.89	1.91	1.88	1.91	1.91	0.53%	154,981,300
Apr 17, 2026	1.88	1.92	1.88	1.90	1.90	1.06%	213,572,300
Apr 16, 2026	1.87	1.89	1.86	1.88	1.88	-	145,394,100
Apr 15, 2026	1.90	1.94	1.88	1.88	1.88	-0.53%	262,236,500
Apr 14, 2026	1.89	1.89	1.86	1.89	1.89	0.53%	143,235,500
Apr 13, 2026	1.86	1.89	1.85	1.88	1.88	-	130,168,100
Apr 10, 2026	1.88	1.90	1.87	1.88	1.88	0.53%	127,892,100
Apr 9, 2026	1.90	1.91	1.86	1.87	1.87	-2.60%	209,079,600
Apr 8, 2026	1.86	1.92	1.85	1.92	1.92	4.92%	311,105,200
Apr 7, 2026	1.79	1.84	1.77	1.83	1.83	1.67%	248,687,800
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%	264,018,100
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