COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.15	29.80	27.15	28.54	28.54	8.15%	126,029,364
Oct 30, 2025	27.03	27.18	26.35	26.39	26.39	-2.37%	29,598,634
Oct 29, 2025	27.51	27.55	26.70	27.03	27.03	-1.67%	36,450,438
Oct 28, 2025	27.06	27.80	26.78	27.49	27.49	1.63%	53,648,592
Oct 27, 2025	27.00	27.72	26.82	27.05	27.05	0.97%	48,605,147
Oct 24, 2025	26.34	27.26	25.99	26.79	26.79	-2.86%	72,873,820
Oct 23, 2025	25.81	27.79	25.55	27.58	27.58	6.28%	86,293,572
Oct 22, 2025	25.02	26.22	25.01	25.95	25.95	2.61%	45,511,292
Oct 21, 2025	24.95	25.59	24.72	25.29	25.29	1.85%	25,609,495
Oct 20, 2025	24.65	25.00	24.56	24.83	24.83	1.68%	14,185,350
Oct 17, 2025	25.11	25.22	24.38	24.42	24.42	-2.75%	21,195,964
Oct 16, 2025	25.41	25.42	25.02	25.11	25.11	-1.88%	18,635,117
Oct 15, 2025	25.43	25.62	24.69	25.59	25.59	1.31%	25,943,771
Oct 14, 2025	26.30	26.72	25.00	25.26	25.26	-1.90%	39,244,680
Oct 13, 2025	25.40	26.11	25.13	25.75	25.75	-2.76%	36,570,387
Oct 10, 2025	28.00	28.10	26.40	26.48	26.48	-6.07%	51,328,716
Oct 9, 2025	28.58	29.32	28.09	28.19	28.19	3.11%	73,911,882
Sep 30, 2025	27.51	27.88	27.30	27.34	27.34	1.90%	45,098,025
Sep 29, 2025	26.97	27.06	26.20	26.83	26.83	-0.85%	35,586,828
Sep 26, 2025	27.84	28.40	27.03	27.06	27.06	-2.80%	48,699,159
Sep 25, 2025	26.60	28.50	26.52	27.84	27.84	4.11%	89,999,434
Sep 24, 2025	25.99	26.81	25.88	26.74	26.74	2.10%	31,662,670
Sep 23, 2025	26.88	26.90	25.51	26.19	26.19	-2.78%	45,141,045
Sep 22, 2025	27.01	27.12	26.36	26.94	26.94	-1.21%	41,557,226
Sep 19, 2025	27.06	27.65	26.90	27.27	27.27	0.59%	38,737,673
Sep 18, 2025	27.79	28.43	26.90	27.11	27.11	-2.45%	71,876,319
Sep 17, 2025	27.88	28.14	27.35	27.79	27.79	-0.14%	43,261,009
Sep 16, 2025	27.48	27.99	27.19	27.83	27.83	2.20%	53,689,385
Sep 15, 2025	27.29	27.48	26.86	27.23	27.23	-1.23%	55,988,522
Sep 12, 2025	27.98	28.25	27.32	27.57	27.57	-4.70%	89,791,165
Sep 11, 2025	28.51	28.93	27.50	28.93	28.93	0.70%	78,519,346
Sep 10, 2025	27.78	29.48	27.78	28.73	28.73	4.47%	102,450,103
Sep 9, 2025	28.15	28.57	27.23	27.50	27.50	-2.65%	49,160,577
Sep 8, 2025	28.00	28.40	27.74	28.25	28.25	0.93%	45,831,135
Sep 5, 2025	27.82	28.06	27.18	27.99	27.99	0.90%	47,691,537
Sep 4, 2025	28.70	29.04	27.17	27.74	27.74	-2.94%	60,468,919
Sep 3, 2025	28.77	29.57	28.33	28.58	28.58	-0.59%	54,875,916
Sep 2, 2025	29.90	30.19	28.56	28.75	28.75	-3.75%	70,013,343
Sep 1, 2025	30.32	30.73	29.58	29.87	29.87	-0.73%	61,873,848
Aug 29, 2025	30.75	30.77	29.88	30.09	30.09	-3.25%	73,517,477
Aug 28, 2025	32.00	32.10	30.10	31.10	31.10	-3.86%	119,736,075
Aug 27, 2025	35.24	35.90	32.31	32.35	32.35	-9.10%	161,670,207
Aug 26, 2025	32.00	37.15	31.70	35.59	35.59	4.83%	201,314,032
Aug 25, 2025	31.01	33.95	31.01	33.95	33.95	20.01%	187,271,646
Aug 22, 2025	27.20	28.50	27.00	28.29	28.29	3.25%	92,277,982
Aug 21, 2025	26.81	27.98	26.79	27.40	27.40	2.28%	73,437,592
Aug 20, 2025	26.72	26.87	26.12	26.79	26.79	-0.56%	38,681,371
Aug 19, 2025	27.01	27.43	26.72	26.94	26.94	-1.14%	54,064,859
Aug 18, 2025	26.19	27.50	26.19	27.25	27.25	5.95%	98,397,954
Aug 15, 2025	25.30	26.05	25.10	25.72	25.72	1.06%	34,848,764