Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,069,779
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	-2.42%	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
Mar 20, 2026	55.98	56.88	55.48	55.48	54.33	-0.45%	2,714,198
Mar 19, 2026	58.31	58.56	55.58	55.73	54.57	-5.32%	3,828,611
Mar 18, 2026	59.24	59.65	58.33	58.86	57.64	-	2,680,165
Mar 17, 2026	60.88	61.81	58.73	58.86	57.64	-3.10%	3,736,618
Mar 16, 2026	60.50	61.44	58.88	60.74	59.48	-0.18%	3,080,069
Mar 13, 2026	61.30	61.50	58.28	60.85	59.59	-1.28%	4,786,371
Mar 12, 2026	59.36	62.26	59.02	61.64	60.36	3.44%	5,572,654
Mar 11, 2026	61.16	61.58	58.55	59.59	58.35	-0.75%	3,965,781
Mar 10, 2026	58.30	60.40	56.80	60.04	58.79	1.33%	4,252,420
Mar 9, 2026	58.47	62.07	57.80	59.25	58.02	0.34%	4,905,200
Mar 6, 2026	57.91	59.88	57.91	59.05	57.83	1.30%	3,475,054
Mar 5, 2026	58.57	59.17	56.55	58.29	57.08	0.99%	3,778,890
Mar 4, 2026	57.94	59.96	57.42	57.72	56.52	-0.99%	3,565,350
Mar 3, 2026	58.08	59.42	57.28	58.30	57.09	0.17%	4,360,230
Mar 2, 2026	57.41	58.98	56.45	58.20	56.99	0.78%	3,321,491