COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	23.08	23.08	21.81	22.06	-	-3.75%	43,468,306
Aug 25, 2026	22.06	23.20	21.98	22.92	22.92	2.92%	39,212,490
Aug 24, 2026	23.08	23.09	21.91	22.27	22.27	-3.55%	28,709,019
Aug 21, 2026	22.65	23.17	22.45	23.09	23.09	-0.04%	23,306,032
Aug 20, 2026	23.25	23.70	22.81	23.10	23.10	1.76%	34,526,851
Aug 19, 2026	23.99	24.00	22.58	22.70	22.70	-6.28%	39,995,750
Aug 18, 2026	24.91	24.95	24.06	24.22	24.22	-3.58%	38,561,860
Aug 17, 2026	25.15	25.62	24.55	25.12	25.12	1.87%	47,608,048
Aug 14, 2026	25.13	25.33	23.83	24.66	24.66	-0.80%	57,367,520
Aug 13, 2026	25.42	26.60	24.85	24.86	24.86	-2.05%	73,737,062
Aug 12, 2026	25.10	26.21	24.70	25.38	25.38	0.63%	62,692,870
Aug 11, 2026	25.72	25.93	24.86	25.22	25.22	-1.87%	53,386,739
Aug 10, 2026	26.50	26.73	24.77	25.70	25.70	-4.67%	89,323,974
Aug 7, 2026	25.20	27.30	24.19	26.96	26.96	6.90%	108,628,313
Aug 6, 2026	25.70	26.34	24.89	25.22	25.22	-4.69%	85,052,759
Aug 5, 2026	25.01	27.08	24.93	26.46	26.46	3.20%	105,310,700
Aug 4, 2026	24.34	26.08	24.34	25.64	25.64	5.34%	103,600,613
Aug 3, 2026	24.88	25.60	23.98	24.34	24.34	-1.97%	107,822,065
Jul 31, 2026	21.43	24.83	21.20	24.83	24.83	20.01%	87,263,115
Jul 30, 2026	21.45	22.05	20.59	20.69	20.69	-3.05%	39,146,576
Jul 29, 2026	21.14	21.54	20.69	21.34	21.34	1.57%	45,815,414
Jul 28, 2026	19.65	21.80	19.65	21.01	21.01	4.74%	68,406,110
Jul 27, 2026	18.45	20.14	18.31	20.06	20.06	8.37%	42,553,380
Jul 24, 2026	19.31	19.42	18.45	18.51	18.51	-7.03%	38,209,380
Jul 23, 2026	20.40	20.49	19.65	19.91	19.91	-2.83%	30,356,320
Jul 22, 2026	21.25	21.52	20.18	20.49	20.49	-5.49%	37,206,820
Jul 21, 2026	21.28	21.85	20.01	21.68	21.68	1.59%	34,793,407
Jul 20, 2026	21.52	22.10	20.69	21.34	21.34	-0.51%	31,444,830
Jul 17, 2026	23.03	23.62	21.41	21.45	21.45	-7.94%	48,255,010
Jul 16, 2026	22.60	23.75	22.36	23.30	23.30	1.88%	42,024,070
Jul 15, 2026	22.80	23.71	22.52	22.87	22.87	0.22%	35,637,960
Jul 14, 2026	23.58	23.95	22.13	22.82	22.82	-2.60%	33,125,487
Jul 13, 2026	24.49	24.98	23.10	23.43	23.43	-5.33%	40,674,039
Jul 10, 2026	23.62	25.73	23.62	24.75	24.75	1.73%	73,393,655
Jul 9, 2026	22.66	25.52	22.29	24.33	24.33	7.61%	73,312,297
Jul 8, 2026	22.00	23.38	21.51	22.61	22.61	2.45%	33,096,130
Jul 7, 2026	22.40	22.88	22.02	22.07	22.07	-1.87%	20,944,320
Jul 6, 2026	23.02	23.69	22.44	22.49	22.49	-3.52%	26,050,980
Jul 3, 2026	24.00	24.30	23.15	23.31	23.31	-5.24%	42,751,624
Jul 2, 2026	24.47	25.34	23.31	24.60	24.60	2.89%	66,304,274
Jul 1, 2026	23.51	24.54	23.18	23.91	23.91	1.36%	36,248,761
Jun 30, 2026	23.40	23.86	22.91	23.59	23.59	0.64%	25,139,890
Jun 29, 2026	24.00	24.39	23.10	23.44	23.44	-0.13%	29,454,978
Jun 26, 2026	25.00	25.04	23.45	23.47	23.47	-7.01%	37,194,590
Jun 25, 2026	25.13	25.77	24.96	25.24	25.24	-1.94%	30,651,829
Jun 24, 2026	25.46	25.88	24.78	25.74	25.74	0.31%	38,667,358
Jun 23, 2026	25.80	26.29	25.05	25.66	25.66	-2.43%	48,024,616
Jun 22, 2026	24.71	26.35	24.60	26.30	26.30	4.95%	69,947,598
Jun 18, 2026	23.39	25.28	22.98	25.06	25.06	7.09%	71,359,850
Jun 17, 2026	23.40	23.69	23.00	23.40	23.40	-1.72%	28,165,140