COL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	23.40	24.06	23.19	23.81	23.81	0.80%	34,938,770
Jun 15, 2026	22.23	23.77	22.23	23.62	23.62	7.76%	47,087,740
Jun 12, 2026	22.20	22.45	21.84	21.92	21.92	0.37%	30,497,450
Jun 11, 2026	22.44	22.57	21.70	21.84	21.84	-4.50%	34,307,390
Jun 10, 2026	23.21	23.94	22.80	22.87	22.87	-3.66%	30,695,930
Jun 9, 2026	23.32	23.96	22.80	23.74	23.74	3.13%	35,724,560
Jun 8, 2026	22.99	23.68	22.90	23.02	23.02	-3.36%	31,700,930
Jun 5, 2026	24.13	24.52	23.30	23.82	23.82	-0.33%	35,093,126
Jun 4, 2026	24.50	24.50	23.63	23.90	23.90	-3.94%	45,743,520
Jun 3, 2026	25.15	25.43	24.47	24.88	24.88	-2.77%	42,273,470
Jun 2, 2026	26.70	26.75	25.06	25.59	25.59	-3.80%	51,260,810
Jun 1, 2026	25.20	27.16	25.00	26.60	26.60	4.77%	72,795,730
May 29, 2026	25.58	26.22	25.26	25.39	25.39	0.12%	69,545,820
May 28, 2026	26.10	26.41	24.86	25.36	25.36	-3.98%	70,561,200
May 27, 2026	27.52	28.66	26.21	26.41	26.41	3.12%	105,217,700
May 26, 2026	26.03	26.11	25.00	25.61	25.61	-2.07%	37,257,030
May 25, 2026	26.38	26.84	25.82	26.15	26.15	0.27%	32,976,550
May 22, 2026	26.10	26.28	25.62	26.08	26.08	0.31%	29,284,420
May 21, 2026	27.37	27.85	25.77	26.00	26.00	-4.41%	50,975,570
May 20, 2026	28.00	28.07	27.11	27.20	27.20	-4.23%	44,965,860
May 19, 2026	27.96	29.28	27.70	28.40	28.40	1.28%	53,069,600
May 18, 2026	27.71	28.56	27.50	28.04	28.04	0.50%	40,909,790
May 15, 2026	28.36	29.05	27.82	27.90	27.90	0.25%	56,752,930
May 14, 2026	31.16	31.53	27.73	27.83	27.83	-9.82%	89,733,600
May 13, 2026	30.55	30.95	29.83	30.86	30.86	1.01%	51,222,770
May 12, 2026	30.90	31.37	30.00	30.55	30.55	-1.74%	49,133,090
May 11, 2026	31.64	32.04	30.88	31.09	31.09	-0.92%	60,524,850
May 8, 2026	32.70	33.36	31.28	31.38	31.38	-3.03%	86,754,090
May 7, 2026	30.23	32.40	30.01	32.36	32.36	6.94%	84,917,040
May 6, 2026	29.10	30.84	29.10	30.26	30.26	5.14%	54,398,210
Apr 30, 2026	29.26	29.80	28.70	28.78	28.78	-2.77%	33,729,740
Apr 29, 2026	28.33	29.95	28.33	29.60	29.60	3.71%	47,431,010
Apr 28, 2026	29.26	29.26	28.27	28.54	28.54	-2.83%	37,009,870
Apr 27, 2026	29.91	29.91	28.70	29.37	29.37	-1.94%	39,064,740
Apr 24, 2026	30.01	30.49	29.00	29.95	29.95	-1.58%	53,458,380
Apr 23, 2026	30.54	31.60	30.10	30.43	30.43	0.56%	71,605,450
Apr 22, 2026	30.18	30.76	29.68	30.26	30.26	-0.43%	50,679,680
Apr 21, 2026	30.30	30.80	29.75	30.39	30.39	0.30%	65,131,900
Apr 20, 2026	28.31	31.00	28.31	30.30	30.30	6.02%	99,015,440
Apr 17, 2026	28.02	28.80	28.02	28.58	28.58	0.60%	45,862,720
Apr 16, 2026	27.60	28.76	27.60	28.41	28.41	3.50%	66,006,540
Apr 15, 2026	28.11	28.50	27.27	27.45	27.45	-2.31%	40,902,790
Apr 14, 2026	27.98	28.66	27.71	28.10	28.10	2.70%	62,698,910
Apr 13, 2026	27.21	27.83	26.89	27.36	27.36	-1.51%	35,851,790
Apr 10, 2026	28.35	28.49	27.72	27.78	27.78	-1.14%	55,994,460
Apr 9, 2026	28.46	28.88	27.90	28.10	28.10	-5.80%	86,493,240
Apr 8, 2026	27.45	30.24	27.20	29.83	29.83	12.10%	135,936,900
Apr 7, 2026	25.41	27.09	25.02	26.61	26.61	4.89%	55,717,580