Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.24	49.51	46.90	47.03	47.03	-5.24%	2,308,875
Nov 12, 2026	48.70	51.38	47.96	49.63	49.63	2.58%	3,327,691
Nov 11, 2026	49.12	49.63	48.14	48.38	48.38	-1.59%	1,663,588
Nov 10, 2026	50.07	50.37	49.10	49.16	49.16	-1.23%	1,455,940
Nov 9, 2026	50.68	50.97	49.56	49.77	49.77	-1.35%	1,332,256
Nov 6, 2026	49.84	51.48	49.40	50.45	50.45	-1.81%	1,505,354
Nov 5, 2026	51.30	52.17	50.58	51.38	51.38	0.43%	1,845,214
Nov 4, 2026	49.22	51.69	48.66	51.16	51.16	4.09%	2,716,810
Nov 3, 2026	49.76	49.85	47.84	49.15	49.15	-1.11%	2,442,631
Nov 2, 2026	50.40	50.97	49.10	49.70	49.70	-1.78%	2,791,731
Oct 30, 2026	51.81	52.49	47.17	50.60	50.60	-2.34%	3,943,582
Oct 29, 2026	53.25	53.82	51.80	51.81	51.81	-3.34%	1,613,495
Oct 28, 2026	53.40	54.86	53.12	53.60	53.60	0.17%	2,025,934
Oct 27, 2026	55.02	55.55	53.39	53.51	53.51	-3.10%	1,794,521
Oct 26, 2026	53.91	55.90	53.91	55.22	55.22	1.79%	2,668,329
Oct 23, 2026	52.20	54.49	51.20	54.25	54.25	3.55%	2,891,400
Oct 22, 2026	53.71	54.44	52.39	52.39	52.39	-2.86%	1,633,650
Oct 21, 2026	52.93	54.50	52.51	53.93	53.93	2.74%	2,677,532
Oct 20, 2026	52.09	53.28	51.68	52.49	52.49	0.81%	2,195,507
Oct 19, 2026	50.44	52.50	49.87	52.07	52.07	3.13%	2,941,848
Oct 16, 2026	52.33	53.25	49.58	50.49	50.49	-2.72%	3,448,571
Oct 15, 2026	51.53	53.48	51.23	51.90	51.90	-2.75%	2,662,593
Oct 14, 2026	55.60	55.99	53.11	53.37	53.37	-4.70%	2,924,855
Oct 13, 2026	55.93	56.96	54.34	56.00	56.00	-1.84%	4,028,091
Oct 12, 2026	59.34	59.98	57.00	57.05	57.05	-4.81%	6,064,503
Oct 9, 2026	53.38	60.66	52.81	59.93	59.93	13.50%	9,661,847
Oct 8, 2026	52.50	54.95	52.05	52.80	52.80	1.34%	2,522,222
Sep 30, 2026	52.34	53.03	51.86	52.10	52.10	0.02%	1,423,981
Sep 29, 2026	53.20	53.46	52.20	52.69	52.09	-1.01%	1,649,117
Sep 28, 2026	54.41	54.79	53.21	53.23	52.62	-1.81%	1,324,609
Sep 24, 2026	54.90	55.20	54.12	54.21	53.59	-1.33%	1,330,820
Sep 23, 2026	56.10	56.38	54.24	54.94	54.31	-0.79%	2,198,209
Sep 22, 2026	54.96	56.00	54.59	55.38	54.75	0.44%	2,236,900
Sep 21, 2026	52.74	55.89	52.56	55.14	54.51	4.43%	3,332,273
Sep 18, 2026	53.26	53.71	52.62	52.80	52.20	-0.90%	2,335,887
Sep 17, 2026	51.57	53.89	51.32	53.28	52.67	2.98%	2,716,954
Sep 16, 2026	51.79	52.38	51.45	51.74	51.15	-0.79%	1,738,031
Sep 15, 2026	53.16	53.95	51.80	52.15	51.55	-2.18%	1,998,127
Sep 14, 2026	52.86	54.49	50.77	53.31	52.70	1.02%	3,883,229
Sep 11, 2026	51.38	53.51	50.58	52.77	52.17	2.07%	3,628,951
Sep 10, 2026	51.84	52.70	49.40	51.70	51.11	-0.33%	3,272,919
Sep 9, 2026	51.64	52.23	51.20	51.87	51.28	0.27%	1,824,815
Sep 8, 2026	52.50	52.98	51.41	51.73	51.14	-1.18%	2,485,603
Sep 7, 2026	51.87	53.17	51.19	52.35	51.75	0.93%	3,541,768
Sep 4, 2026	48.43	52.77	48.10	51.87	51.28	7.55%	4,150,925
Sep 3, 2026	47.13	48.88	47.13	48.23	47.68	2.51%	1,849,578
Sep 2, 2026	49.00	49.13	46.41	47.05	46.51	-5.18%	2,909,488
Sep 1, 2026	49.89	50.71	47.73	49.62	49.05	-1.16%	4,357,628
Aug 31, 2026	50.15	51.80	49.28	50.20	49.63	-1.38%	2,996,137
Aug 28, 2026	50.83	51.34	50.21	50.90	50.32	0.14%	1,814,878