STO:COOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	59.05	59.30	56.75	58.70	58.70	-0.51%	866,766
Mar 2, 2026	59.15	60.20	58.30	59.00	59.00	-0.51%	715,142
Feb 27, 2026	59.45	60.10	58.85	59.30	59.30	0.25%	470,075
Feb 26, 2026	58.15	59.45	57.95	59.15	59.15	2.07%	159,686
Feb 25, 2026	59.25	59.55	57.65	57.95	57.95	-1.95%	265,888
Feb 24, 2026	58.30	59.75	57.75	59.10	59.10	1.37%	188,595
Feb 23, 2026	58.70	59.20	58.15	58.30	58.30	-0.85%	150,175
Feb 20, 2026	59.40	59.85	58.65	58.80	58.80	0.09%	341,072
Feb 19, 2026	57.45	59.40	56.95	58.75	58.75	1.91%	512,075
Feb 18, 2026	59.00	59.00	57.40	57.65	57.65	-1.03%	133,626
Feb 17, 2026	57.85	58.65	56.75	58.25	58.25	1.57%	243,408
Feb 16, 2026	59.10	59.10	56.60	57.35	57.35	-2.13%	168,329
Feb 13, 2026	60.05	60.25	57.70	58.60	58.60	-1.60%	525,262
Feb 12, 2026	58.50	60.25	57.65	59.55	59.55	2.58%	759,158
Feb 11, 2026	59.95	60.05	58.00	58.05	58.05	0.35%	471,653
Feb 10, 2026	59.10	59.10	56.50	57.85	57.85	-2.12%	463,189
Feb 9, 2026	57.25	60.95	56.25	59.10	59.10	10.26%	2,772,130
Feb 6, 2026	52.40	53.60	51.90	53.60	53.60	1.80%	1,650,988
Feb 5, 2026	54.85	54.85	52.15	52.65	52.65	-3.92%	177,067
Feb 4, 2026	52.55	55.10	52.30	54.80	54.80	4.48%	258,551
Feb 3, 2026	53.50	53.90	51.50	52.45	52.45	-1.96%	380,329
Feb 2, 2026	52.70	53.80	52.15	53.50	53.50	1.42%	223,135
Jan 30, 2026	53.85	53.85	52.60	52.75	52.75	-2.04%	258,892
Jan 29, 2026	53.35	54.15	53.00	53.85	53.85	1.13%	299,446
Jan 28, 2026	51.65	54.25	51.65	53.25	53.25	1.53%	465,331
Jan 27, 2026	52.40	53.00	52.00	52.45	52.45	0.87%	125,680
Jan 26, 2026	52.20	52.40	51.70	52.00	52.00	-0.10%	148,403
Jan 23, 2026	51.70	52.10	51.25	52.05	52.05	0.68%	106,617
Jan 22, 2026	49.84	52.05	49.82	51.70	51.70	4.15%	437,772
Jan 21, 2026	49.62	49.86	48.76	49.64	49.64	-0.48%	619,820
Jan 20, 2026	47.10	50.15	47.10	49.88	49.88	5.41%	837,583
Jan 19, 2026	47.00	48.30	46.86	47.32	47.32	-2.23%	163,191
Jan 16, 2026	48.04	48.84	48.04	48.40	48.40	0.75%	105,802
Jan 15, 2026	47.90	48.32	47.90	48.04	48.04	-0.04%	191,724
Jan 14, 2026	48.42	48.88	47.86	48.06	48.06	-1.15%	147,884
Jan 13, 2026	48.00	48.82	48.00	48.62	48.62	-0.16%	128,819
Jan 12, 2026	49.32	49.46	48.04	48.70	48.70	-1.26%	85,074
Jan 9, 2026	49.26	49.46	48.68	49.32	49.32	-0.04%	98,588
Jan 8, 2026	49.50	49.92	49.06	49.34	49.34	-0.80%	49,529
Jan 7, 2026	48.94	50.25	48.94	49.74	49.74	1.80%	254,405
Jan 5, 2026	48.80	49.22	48.54	48.86	48.86	-0.08%	57,359
Jan 2, 2026	49.00	49.40	48.38	48.90	48.90	-0.65%	150,309
Dec 30, 2025	49.00	49.48	48.68	49.22	49.22	0.45%	142,908
Dec 29, 2025	48.10	49.14	48.00	49.00	49.00	1.83%	162,435
Dec 23, 2025	48.24	48.40	47.76	48.12	48.12	-	147,760
Dec 22, 2025	47.50	48.26	47.12	48.12	48.12	1.18%	75,328
Dec 19, 2025	48.16	48.40	47.12	47.56	47.56	-1.78%	138,660
Dec 18, 2025	48.12	48.50	47.78	48.42	48.42	0.62%	66,009
Dec 17, 2025	48.30	48.52	47.82	48.12	48.12	-0.33%	49,715
Dec 16, 2025	48.22	48.38	47.56	48.28	48.28	0.37%	71,945