Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.49	57.05	55.45	56.45	56.45	2.28%	3,286,995
Jan 22, 2026	55.36	56.07	54.86	55.19	55.19	-0.27%	2,843,540
Jan 21, 2026	54.92	56.30	54.60	55.34	55.34	-0.23%	3,074,990
Jan 20, 2026	57.54	58.43	54.66	55.47	55.47	-3.91%	4,887,007
Jan 19, 2026	56.63	58.56	56.18	57.73	57.73	1.58%	4,728,749
Jan 16, 2026	58.14	59.77	56.58	56.83	56.83	-2.27%	4,855,558
Jan 15, 2026	58.88	59.22	56.60	58.15	58.15	-2.27%	6,956,298
Jan 14, 2026	59.90	63.99	57.50	59.50	59.50	-1.65%	10,932,950
Jan 13, 2026	57.99	63.16	56.02	60.50	60.50	2.02%	10,979,276
Jan 12, 2026	54.47	60.99	54.47	59.30	59.30	6.69%	12,413,720
Jan 9, 2026	52.48	56.60	50.50	55.58	55.58	2.93%	15,166,700
Jan 8, 2026	47.60	57.08	47.60	54.00	54.00	13.52%	17,434,590
Jan 7, 2026	50.00	50.00	47.16	47.57	47.57	-6.32%	9,055,336
Jan 6, 2026	49.24	53.83	46.54	50.78	50.78	2.32%	13,369,308
Jan 5, 2026	45.00	50.47	45.00	49.63	49.63	11.10%	9,814,242
Dec 31, 2025	44.15	44.71	43.88	44.67	44.67	1.34%	1,682,129
Dec 30, 2025	44.00	44.39	43.75	44.08	44.08	-	1,082,170
Dec 29, 2025	44.97	45.13	44.07	44.08	44.08	-1.98%	1,098,950
Dec 26, 2025	45.64	45.64	44.61	44.97	44.97	-1.47%	1,299,551
Dec 25, 2025	45.39	45.74	45.14	45.64	45.64	0.64%	1,033,020
Dec 24, 2025	45.40	45.48	45.02	45.35	45.35	-0.55%	1,145,553
Dec 23, 2025	45.40	45.88	45.19	45.60	45.60	0.33%	1,294,405
Dec 22, 2025	45.80	45.80	44.68	45.45	45.45	-0.83%	1,977,711
Dec 19, 2025	45.60	45.99	45.25	45.83	45.83	0.37%	1,972,754
Dec 18, 2025	45.81	46.80	45.62	45.66	45.66	-0.83%	1,461,767
Dec 17, 2025	45.04	46.15	44.89	46.04	46.04	1.77%	1,841,474
Dec 16, 2025	45.06	45.38	44.61	45.24	45.24	0.40%	1,670,589
Dec 15, 2025	44.99	45.24	44.61	45.06	45.06	-0.11%	1,669,178
Dec 12, 2025	45.03	46.13	44.80	45.11	45.11	-0.79%	2,935,766
Dec 11, 2025	45.68	47.37	45.04	45.47	45.47	-1.20%	4,266,283
Dec 10, 2025	45.63	48.67	45.63	46.02	46.02	4.14%	7,746,840
Dec 9, 2025	43.81	44.50	43.52	44.19	44.19	0.94%	1,138,201
Dec 8, 2025	44.33	44.38	43.20	43.78	43.78	-0.91%	1,355,856
Dec 5, 2025	44.13	44.49	44.00	44.18	44.18	0.07%	1,128,225
Dec 4, 2025	44.71	45.30	43.98	44.15	44.15	-1.87%	1,450,750
Dec 3, 2025	43.40	45.01	43.12	44.99	44.99	3.62%	2,719,941
Dec 2, 2025	43.12	43.99	42.90	43.42	43.42	0.51%	1,168,205
Dec 1, 2025	42.67	43.44	42.45	43.20	43.20	1.65%	1,335,079
Nov 28, 2025	42.13	42.57	41.80	42.50	42.50	1.58%	927,920
Nov 27, 2025	41.79	42.48	41.70	41.84	41.84	-	776,250
Nov 26, 2025	41.55	42.27	41.53	41.84	41.84	0.50%	738,160
Nov 25, 2025	41.52	42.19	41.38	41.63	41.63	0.65%	1,275,020
Nov 24, 2025	41.08	41.88	41.00	41.36	41.36	1.17%	1,396,230
Nov 21, 2025	42.24	42.47	40.71	40.88	40.88	-3.36%	1,673,350
Nov 20, 2025	42.80	43.04	42.13	42.30	42.30	-1.12%	802,507
Nov 19, 2025	42.74	43.10	42.18	42.78	42.78	0.12%	1,151,140
Nov 18, 2025	42.97	43.20	42.40	42.73	42.73	-0.56%	1,093,761
Nov 17, 2025	43.42	43.50	42.54	42.97	42.97	-1.24%	1,655,714
Nov 14, 2025	44.00	44.38	43.50	43.51	43.51	-1.40%	1,257,197
Nov 13, 2025	45.33	45.33	43.80	44.13	44.13	-2.73%	2,131,970