Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	1.45	1.47	1.42	1.44	1.44	-2.04%	235,461,500
Jun 10, 2026	1.50	1.50	1.46	1.47	1.47	-2.65%	193,744,900
Jun 9, 2026	1.57	1.58	1.49	1.51	1.51	-3.21%	293,033,557
Jun 8, 2026	1.59	1.63	1.56	1.56	1.56	-4.29%	305,785,267
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