Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	45.50	46.92	45.44	46.37	46.37	1.55%	2,057,658
Jun 3, 2026	46.89	46.89	45.66	45.66	45.66	-0.91%	1,388,750
Jun 2, 2026	46.93	47.42	46.00	46.08	46.08	-1.98%	1,714,635
Jun 1, 2026	47.89	47.92	46.52	47.01	47.01	-0.17%	2,064,930
May 29, 2026	47.10	47.85	45.90	47.09	47.09	0.36%	2,128,608
May 28, 2026	48.02	48.49	46.50	46.92	46.92	-3.22%	2,317,150
May 27, 2026	47.70	49.29	46.84	48.48	48.48	1.64%	2,925,180
May 26, 2026	46.96	48.06	45.80	47.70	47.70	1.97%	2,559,909
May 25, 2026	47.80	47.80	46.40	46.78	46.78	-1.10%	1,538,800
May 22, 2026	47.93	47.93	47.22	47.30	47.30	-0.32%	1,650,528
May 21, 2026	48.21	48.77	47.25	47.45	47.45	-1.70%	2,149,248
May 20, 2026	48.79	49.00	47.20	48.27	48.27	-1.29%	2,231,970
May 19, 2026	48.32	49.26	47.91	48.90	48.90	1.96%	2,449,820
May 18, 2026	50.15	50.46	47.59	47.96	47.96	-4.95%	3,157,617
May 15, 2026	50.45	50.97	49.45	50.46	50.46	0.02%	1,479,594
May 14, 2026	51.69	51.75	50.23	50.45	50.45	-2.42%	1,690,044
May 13, 2026	51.30	52.38	51.00	51.70	51.70	0.78%	2,069,479
May 12, 2026	52.10	52.10	50.89	51.30	51.30	-1.65%	2,347,676
May 11, 2026	50.18	52.58	49.52	52.16	52.16	4.01%	3,915,246
May 8, 2026	50.80	51.34	49.99	50.15	50.15	-1.30%	2,822,289
May 7, 2026	49.75	51.30	48.48	50.81	50.81	2.13%	4,948,725
May 6, 2026	52.65	53.37	49.42	49.75	49.75	-6.17%	5,474,347
Apr 30, 2026	53.90	54.49	52.18	53.02	53.02	-0.62%	3,919,238
Apr 29, 2026	52.20	54.00	51.99	53.35	53.35	1.91%	3,066,480
Apr 28, 2026	54.13	54.37	51.41	52.35	52.35	-3.16%	3,686,330
Apr 27, 2026	54.80	56.30	53.90	54.06	54.06	0.20%	3,378,801
Apr 24, 2026	53.54	55.18	53.00	53.95	53.95	0.75%	2,512,772
Apr 23, 2026	55.63	55.79	53.37	53.55	53.55	-3.72%	3,255,207
Apr 22, 2026	57.03	57.50	54.90	55.62	55.62	-2.42%	4,317,967
Apr 21, 2026	57.51	58.36	56.41	57.00	57.00	-1.54%	3,384,236
Apr 20, 2026	57.50	59.25	57.01	57.89	57.89	0.68%	3,119,980
Apr 17, 2026	56.88	57.81	55.95	57.50	57.50	0.52%	2,570,100
Apr 16, 2026	57.30	57.99	56.74	57.20	57.20	-1.11%	3,090,111
Apr 15, 2026	55.31	58.36	54.98	57.84	57.84	7.81%	5,237,627
Apr 14, 2026	53.78	54.20	52.63	53.65	53.65	1.61%	2,900,837
Apr 13, 2026	56.25	56.51	52.30	52.80	52.80	-6.47%	4,396,776
Apr 10, 2026	56.87	57.55	55.98	56.45	56.45	-0.35%	2,465,210
Apr 9, 2026	57.53	58.23	56.93	57.85	56.65	0.33%	2,472,119
Apr 8, 2026	56.81	57.87	56.30	57.66	56.46	3.30%	2,082,266
Apr 7, 2026	55.47	57.20	55.20	55.82	54.66	-0.34%	2,012,545
Apr 3, 2026	56.46	57.27	55.38	56.01	54.85	-0.67%	1,945,170
Apr 2, 2026	57.24	57.78	56.34	56.39	55.22	-1.45%	2,022,100
Apr 1, 2026	56.81	57.54	55.40	57.22	56.03	1.76%	2,413,755
Mar 31, 2026	56.30	57.23	55.70	56.23	55.06	-0.11%	2,105,070
Mar 30, 2026	55.36	56.50	53.81	56.29	55.12	0.37%	2,777,425
Mar 27, 2026	56.24	57.00	55.33	56.08	54.92	-0.28%	2,197,184
Mar 26, 2026	56.85	58.44	56.20	56.24	55.07	-1.07%	2,341,590
Mar 25, 2026	55.28	56.96	54.55	56.85	55.67	3.33%	2,611,496
Mar 24, 2026	53.83	55.30	53.20	55.02	53.88	3.44%	2,535,369
Mar 23, 2026	55.05	55.86	52.20	53.19	52.09	-4.13%	3,608,481