Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.70	1.70	1.64	1.65	1.65	-2.37%	213,538,805
May 14, 2026	1.76	1.77	1.69	1.69	1.69	-3.98%	284,523,880
May 13, 2026	1.74	1.76	1.72	1.76	1.76	2.33%	189,633,711
May 12, 2026	1.79	1.79	1.72	1.72	1.72	-3.91%	244,270,506
May 11, 2026	1.79	1.81	1.76	1.79	1.79	-	225,574,969
May 8, 2026	1.76	1.82	1.75	1.79	1.79	1.13%	259,140,089
May 7, 2026	1.81	1.82	1.75	1.77	1.77	-2.21%	286,820,257
May 6, 2026	1.78	1.85	1.77	1.81	1.81	3.43%	371,710,843
Apr 30, 2026	1.73	1.78	1.73	1.75	1.75	0.57%	234,052,813
Apr 29, 2026	1.68	1.77	1.65	1.74	1.74	-1.14%	283,985,550
Apr 28, 2026	1.78	1.80	1.75	1.76	1.76	-1.68%	181,507,289
Apr 27, 2026	1.77	1.80	1.73	1.79	1.79	0.56%	226,731,286
Apr 24, 2026	1.81	1.81	1.78	1.78	1.78	-2.20%	162,393,910
Apr 23, 2026	1.85	1.87	1.81	1.82	1.82	-1.62%	199,443,230
Apr 22, 2026	1.86	1.87	1.84	1.85	1.85	-1.07%	149,549,538
Apr 21, 2026	1.91	1.92	1.86	1.87	1.87	-2.09%	216,579,622
Apr 20, 2026	1.89	1.91	1.88	1.91	1.91	0.53%	154,981,359
Apr 17, 2026	1.88	1.92	1.88	1.90	1.90	1.06%	217,859,423
Apr 16, 2026	1.87	1.89	1.86	1.88	1.88	-	147,773,155
Apr 15, 2026	1.90	1.94	1.88	1.88	1.88	-0.53%	265,433,197
Apr 14, 2026	1.89	1.89	1.86	1.89	1.89	0.53%	143,235,587
Apr 13, 2026	1.86	1.89	1.85	1.88	1.88	-	134,237,328
Apr 10, 2026	1.88	1.90	1.87	1.88	1.88	0.53%	131,834,713
Apr 9, 2026	1.90	1.91	1.86	1.87	1.87	-2.60%	212,331,928
Apr 8, 2026	1.86	1.92	1.85	1.92	1.92	4.92%	318,454,267
Apr 7, 2026	1.79	1.84	1.77	1.83	1.83	1.67%	248,687,885
Apr 3, 2026	1.85	1.87	1.78	1.80	1.80	-3.23%	255,602,890
Apr 2, 2026	1.88	1.89	1.85	1.86	1.86	-1.06%	175,596,101
Apr 1, 2026	1.89	1.89	1.85	1.88	1.88	1.62%	280,692,152
Mar 31, 2026	1.90	1.94	1.84	1.85	1.85	-2.63%	310,063,157
Mar 30, 2026	1.91	1.93	1.88	1.90	1.90	-2.56%	281,072,299
Mar 27, 2026	1.92	1.96	1.91	1.95	1.95	-	209,478,668
Mar 26, 2026	1.99	2.01	1.95	1.95	1.95	-2.50%	231,178,902
Mar 25, 2026	1.97	2.04	1.97	2.00	2.00	1.01%	278,798,939
Mar 24, 2026	1.98	1.99	1.92	1.98	1.98	2.06%	239,703,873
Mar 23, 2026	2.01	2.02	1.93	1.94	1.94	-5.83%	318,535,760
Mar 20, 2026	2.13	2.15	2.06	2.06	2.06	-3.74%	228,069,762
Mar 19, 2026	2.16	2.17	2.12	2.14	2.14	-1.38%	204,423,479
Mar 18, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	208,061,039
Mar 17, 2026	2.22	2.26	2.20	2.20	2.20	-0.90%	233,807,824
Mar 16, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	240,563,122
Mar 13, 2026	2.21	2.23	2.18	2.18	2.18	-1.36%	185,062,663
Mar 12, 2026	2.21	2.25	2.20	2.21	2.21	-0.45%	205,748,985
Mar 11, 2026	2.20	2.23	2.18	2.22	2.22	0.91%	213,941,648
Mar 10, 2026	2.18	2.22	2.17	2.20	2.20	1.38%	202,026,304
Mar 9, 2026	2.19	2.20	2.16	2.17	2.17	-2.25%	204,402,008
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%	117,369,643
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	-	287,297,775