COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.87	29.60	28.51	28.97	28.97	1.61%	74,534,925
Mar 5, 2026	29.55	29.66	28.30	28.51	28.51	1.28%	55,344,405
Mar 4, 2026	28.00	28.80	27.90	28.15	28.15	-1.44%	46,776,700
Mar 3, 2026	30.69	30.90	28.45	28.56	28.56	-6.70%	74,714,194
Mar 2, 2026	31.01	31.64	30.31	30.61	30.61	-4.52%	78,801,463
Feb 27, 2026	31.99	32.50	31.84	32.06	32.06	-0.31%	68,610,950
Feb 26, 2026	32.41	32.88	31.88	32.16	32.16	-0.74%	79,752,730
Feb 25, 2026	32.60	32.88	31.98	32.40	32.40	0.09%	78,798,360
Feb 24, 2026	34.50	35.26	32.15	32.37	32.37	-10.83%	144,302,500
Feb 13, 2026	37.51	38.95	36.16	36.30	36.30	-2.34%	163,167,767
Feb 12, 2026	38.61	39.47	36.35	37.17	37.17	-6.61%	202,409,416
Feb 11, 2026	43.52	43.80	38.95	39.80	39.80	-6.00%	260,160,198
Feb 10, 2026	42.32	42.34	38.90	42.34	42.34	20.01%	235,145,696
Feb 9, 2026	35.28	35.28	35.28	35.28	35.28	20.00%	51,709,099
Feb 6, 2026	30.13	30.29	29.02	29.40	29.40	-4.45%	54,353,600
Feb 5, 2026	30.55	31.98	30.39	30.77	30.77	0.23%	59,540,870
Feb 4, 2026	31.29	31.94	29.97	30.70	30.70	-3.79%	63,112,740
Feb 3, 2026	31.21	31.95	30.75	31.91	31.91	4.01%	58,869,060
Feb 2, 2026	31.73	32.42	30.61	30.68	30.68	-3.46%	54,009,020
Jan 30, 2026	32.54	32.85	31.52	31.78	31.78	-3.46%	72,300,960
Jan 29, 2026	30.50	35.16	30.30	32.92	32.92	5.92%	142,969,700
Jan 28, 2026	31.88	32.76	30.89	31.08	31.08	-3.57%	60,174,970
Jan 27, 2026	32.29	32.94	30.96	32.23	32.23	1.45%	76,809,840
Jan 26, 2026	33.99	34.43	31.10	31.77	31.77	-3.11%	90,436,370
Jan 23, 2026	32.37	33.66	31.70	32.79	32.79	2.12%	105,782,200
Jan 22, 2026	31.20	33.40	31.16	32.11	32.11	3.58%	92,344,346
Jan 21, 2026	30.65	31.77	30.37	31.00	31.00	-0.51%	53,809,920
Jan 20, 2026	32.50	32.88	30.75	31.16	31.16	-2.75%	74,913,090
Jan 19, 2026	32.14	33.14	31.86	32.04	32.04	-2.64%	79,773,780
Jan 16, 2026	35.00	35.58	31.79	32.91	32.91	-8.46%	128,849,718
Jan 15, 2026	36.64	38.37	35.15	35.95	35.95	-7.01%	158,553,400
Jan 14, 2026	36.67	42.50	35.15	38.66	38.66	4.43%	243,964,900
Jan 13, 2026	38.69	41.74	36.90	37.02	37.02	5.83%	277,746,200
Jan 12, 2026	30.96	34.98	30.00	34.98	34.98	20.00%	142,839,500
Jan 9, 2026	26.51	29.28	26.50	29.15	29.15	8.49%	128,513,900
Jan 8, 2026	25.66	27.47	25.26	26.87	26.87	4.88%	82,825,586
Jan 7, 2026	25.55	26.28	25.32	25.62	25.62	-0.50%	43,859,530
Jan 6, 2026	25.40	25.86	25.26	25.75	25.75	-0.16%	51,020,150
Jan 5, 2026	24.86	26.34	24.62	25.79	25.79	2.67%	74,768,700
Dec 31, 2025	24.00	25.74	24.00	25.12	25.12	4.84%	69,612,659
Dec 30, 2025	23.84	24.42	23.81	23.96	23.96	1.53%	33,184,980
Dec 29, 2025	23.81	24.00	23.56	23.60	23.60	-1.54%	19,918,461
Dec 26, 2025	24.16	24.22	23.78	23.97	23.97	-0.79%	19,506,930
Dec 25, 2025	23.87	24.28	23.84	24.16	24.16	1.56%	21,398,510
Dec 24, 2025	23.24	23.93	23.21	23.79	23.79	1.84%	19,874,812
Dec 23, 2025	23.60	23.78	23.10	23.36	23.36	-1.48%	16,878,730
Dec 22, 2025	23.65	23.86	23.63	23.71	23.71	-0.50%	16,775,330
Dec 19, 2025	23.58	24.09	23.31	23.83	23.83	1.10%	23,296,690
Dec 18, 2025	23.26	23.86	23.25	23.57	23.57	0.08%	20,145,700
Dec 17, 2025	22.91	23.62	22.91	23.55	23.55	2.79%	21,671,860