STO:COOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	91,462
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%	68,025
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
Dec 15, 2025	48.00	48.56	47.64	48.10	48.10	0.21%	86,366
Dec 12, 2025	47.80	48.52	47.78	48.00	48.00	0.42%	70,576
Dec 11, 2025	47.26	47.80	47.00	47.80	47.80	1.01%	136,723
Dec 10, 2025	47.46	47.62	47.02	47.32	47.32	-0.29%	105,057
Dec 9, 2025	47.02	47.94	47.02	47.46	47.46	0.42%	110,863
Dec 8, 2025	47.88	48.38	47.16	47.26	47.26	-1.34%	67,007
Dec 5, 2025	48.48	48.78	47.66	47.90	47.90	-0.58%	97,470
Dec 4, 2025	47.42	48.18	47.42	48.18	48.18	1.47%	124,911
Dec 3, 2025	47.00	47.70	47.00	47.48	47.48	0.51%	179,331
Dec 2, 2025	48.50	48.50	47.18	47.24	47.24	-2.40%	117,896
Dec 1, 2025	48.52	48.84	47.88	48.40	48.40	-0.25%	104,504
Nov 28, 2025	48.66	49.00	47.98	48.52	48.52	-0.53%	364,007
Nov 27, 2025	48.00	48.78	47.76	48.78	48.78	1.29%	89,419
Nov 26, 2025	48.28	48.74	48.02	48.16	48.16	-0.54%	146,367
Nov 25, 2025	46.78	48.70	46.44	48.42	48.42	3.42%	260,797
Nov 24, 2025	46.80	47.78	46.14	46.82	46.82	-0.26%	261,724
Nov 21, 2025	44.36	47.00	43.80	46.94	46.94	5.58%	597,475
Nov 20, 2025	44.20	45.40	44.12	44.46	44.46	0.59%	195,915
Nov 19, 2025	43.96	44.48	43.50	44.20	44.20	0.78%	312,747
Nov 18, 2025	44.50	44.78	43.46	43.86	43.86	-2.45%	2,449,427
Nov 17, 2025	45.38	45.68	44.76	44.96	44.96	-1.36%	168,539
Nov 14, 2025	45.80	45.80	44.82	45.58	45.58	-0.83%	100,156
Nov 13, 2025	45.00	46.06	44.92	45.96	45.96	2.32%	154,064
Nov 12, 2025	45.38	45.38	44.52	44.92	44.92	-0.97%	152,631
Nov 11, 2025	45.36	45.96	44.94	45.36	45.36	-0.26%	113,566
Nov 10, 2025	46.36	46.36	45.00	45.48	45.48	-0.96%	145,498
Nov 7, 2025	45.90	48.88	45.72	45.92	45.92	0.31%	2,829,345
Nov 6, 2025	47.10	47.48	44.70	45.78	45.78	-2.60%	701,509
Nov 5, 2025	44.22	47.50	43.36	47.00	47.00	6.14%	1,807,442
Nov 4, 2025	44.68	44.82	43.78	44.28	44.28	-1.34%	201,406