Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	49.66	51.08	49.53	50.83	50.25	2.03%	1,618,229
Aug 26, 2026	48.28	49.83	48.07	49.82	49.25	3.66%	1,920,851
Aug 25, 2026	47.14	48.28	47.02	48.06	47.51	1.35%	1,125,038
Aug 24, 2026	47.55	48.40	47.06	47.42	46.88	-1.27%	1,305,621
Aug 21, 2026	49.57	49.99	47.96	48.03	47.48	-4.11%	1,648,800
Aug 20, 2026	49.09	51.39	49.09	50.09	49.52	3.13%	1,779,753
Aug 19, 2026	49.50	49.95	48.45	48.57	48.01	-2.35%	1,626,900
Aug 18, 2026	50.98	51.30	49.62	49.74	49.17	-2.45%	1,567,691
Aug 17, 2026	50.17	51.13	49.30	50.99	50.41	1.67%	1,951,700
Aug 14, 2026	49.73	51.08	49.20	50.15	49.58	0.30%	1,843,950
Aug 13, 2026	49.90	50.96	49.40	50.00	49.43	0.10%	1,836,363
Aug 12, 2026	50.09	50.58	49.62	49.95	49.38	-0.28%	1,452,459
Aug 11, 2026	50.41	51.26	50.00	50.09	49.52	-1.46%	1,545,946
Aug 10, 2026	52.00	52.97	50.60	50.83	50.25	-1.40%	2,350,968
Aug 7, 2026	51.65	52.10	51.05	51.55	50.96	-0.41%	1,915,719
Aug 6, 2026	53.12	53.16	51.51	51.76	51.17	-2.45%	2,024,324
Aug 5, 2026	54.00	54.22	52.66	53.06	52.45	-2.37%	2,275,628
Aug 4, 2026	53.59	54.47	52.28	54.35	53.73	1.44%	2,666,769
Aug 3, 2026	53.50	54.09	53.05	53.58	52.97	0.15%	1,878,904
Jul 31, 2026	52.28	54.09	52.10	53.50	52.89	2.33%	2,383,280
Jul 30, 2026	53.08	54.28	52.02	52.28	51.68	-1.93%	1,932,020
Jul 29, 2026	52.85	53.45	51.90	53.31	52.70	1.06%	2,250,265
Jul 28, 2026	53.90	53.98	51.77	52.75	52.15	-2.41%	3,044,396
Jul 27, 2026	53.73	54.68	52.70	54.05	53.43	0.60%	3,536,193
Jul 24, 2026	52.50	55.20	52.20	53.73	53.12	1.38%	3,517,270
Jul 23, 2026	52.37	53.20	51.37	53.00	52.39	0.21%	2,403,849
Jul 22, 2026	52.17	53.87	49.56	52.89	52.28	0.78%	4,406,164