Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.47	1.47	1.41	1.43	1.43	-2.72%	282,395,800
Aug 20, 2026	1.50	1.52	1.44	1.47	1.47	-1.34%	446,370,200
Aug 19, 2026	1.54	1.60	1.49	1.49	1.49	-3.25%	659,705,818
Aug 18, 2026	1.53	1.60	1.50	1.54	1.54	-	866,155,439
Aug 17, 2026	1.40	1.54	1.39	1.54	1.54	10.00%	634,531,794
Aug 14, 2026	1.43	1.44	1.39	1.40	1.40	-2.10%	192,019,700
Aug 13, 2026	1.48	1.48	1.43	1.43	1.43	-2.72%	206,863,000
Aug 12, 2026	1.44	1.48	1.43	1.47	1.47	1.38%	246,797,288
Aug 11, 2026	1.43	1.45	1.42	1.45	1.45	1.40%	154,081,913
Aug 10, 2026	1.41	1.44	1.40	1.43	1.43	1.42%	142,240,064
Aug 7, 2026	1.43	1.43	1.38	1.41	1.41	-0.70%	183,385,969
Aug 6, 2026	1.45	1.46	1.40	1.42	1.42	-2.07%	215,393,574
Aug 5, 2026	1.44	1.47	1.42	1.45	1.45	0.69%	254,403,957
Aug 4, 2026	1.46	1.47	1.42	1.44	1.44	-0.69%	189,153,717
Aug 3, 2026	1.43	1.45	1.41	1.45	1.45	2.11%	205,688,500
Jul 31, 2026	1.39	1.43	1.38	1.42	1.42	1.43%	204,879,514
Jul 30, 2026	1.39	1.46	1.39	1.40	1.40	-	303,471,936
Jul 29, 2026	1.38	1.42	1.37	1.40	1.40	2.94%	305,329,093
Jul 28, 2026	1.34	1.38	1.34	1.36	1.36	0.74%	179,685,464
Jul 27, 2026	1.31	1.36	1.31	1.35	1.35	3.05%	189,099,411
Jul 24, 2026	1.37	1.38	1.31	1.31	1.31	-5.07%	239,157,100
Jul 23, 2026	1.35	1.38	1.33	1.38	1.38	2.22%	200,954,700
Jul 22, 2026	1.34	1.36	1.33	1.35	1.35	-	142,672,500
Jul 21, 2026	1.35	1.36	1.33	1.35	1.35	0.75%	170,907,800
Jul 20, 2026	1.33	1.37	1.33	1.34	1.34	0.75%	214,260,900
Jul 17, 2026	1.39	1.43	1.32	1.33	1.33	-4.32%	305,961,000
Jul 16, 2026	1.37	1.41	1.35	1.39	1.39	1.46%	316,469,500
Jul 15, 2026	1.32	1.40	1.31	1.37	1.37	3.01%	343,871,908
Jul 14, 2026	1.33	1.35	1.30	1.33	1.33	2.31%	176,121,552
Jul 13, 2026	1.35	1.37	1.29	1.30	1.30	-4.41%	272,969,742
Jul 10, 2026	1.30	1.40	1.28	1.36	1.36	4.62%	366,112,198
Jul 9, 2026	1.31	1.33	1.29	1.30	1.30	-0.76%	161,188,925
Jul 8, 2026	1.31	1.32	1.29	1.31	1.31	-	121,614,936
Jul 7, 2026	1.36	1.37	1.30	1.31	1.31	-3.68%	167,852,623
Jul 6, 2026	1.39	1.40	1.36	1.36	1.36	-2.16%	144,448,198
Jul 3, 2026	1.37	1.41	1.36	1.39	1.39	1.46%	200,496,239
Jul 2, 2026	1.37	1.42	1.36	1.37	1.37	-0.72%	242,291,187
Jul 1, 2026	1.33	1.41	1.32	1.38	1.38	3.76%	326,726,780
Jun 30, 2026	1.32	1.34	1.29	1.33	1.33	0.76%	202,413,434
Jun 29, 2026	1.36	1.36	1.28	1.32	1.32	-2.94%	264,731,561
Jun 26, 2026	1.37	1.39	1.35	1.36	1.36	-2.16%	236,751,503
Jun 25, 2026	1.43	1.44	1.38	1.39	1.39	0.72%	235,572,552
Jun 24, 2026	1.43	1.44	1.37	1.38	1.38	-4.17%	265,844,695
Jun 23, 2026	1.43	1.48	1.42	1.44	1.44	-	227,946,551
Jun 22, 2026	1.44	1.45	1.39	1.44	1.44	-1.37%	285,555,958
Jun 18, 2026	1.53	1.55	1.44	1.46	1.46	-3.95%	346,004,418
Jun 17, 2026	1.60	1.62	1.51	1.52	1.52	-5.00%	515,358,600
Jun 16, 2026	1.50	1.60	1.46	1.60	1.60	10.34%	607,657,964
Jun 15, 2026	1.46	1.50	1.43	1.45	1.45	-0.68%	244,018,800
Jun 12, 2026	1.46	1.48	1.42	1.46	1.46	1.39%	241,190,300