Coplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	63.10	65.20	63.00	65.20	65.20	3.33%	1,538,000
Sep 8, 2026	62.30	64.30	62.30	63.10	63.10	1.12%	1,201,567
Sep 7, 2026	62.10	63.50	61.80	62.40	62.40	0.48%	2,583,219
Sep 4, 2026	62.00	62.70	61.40	62.10	62.10	0.16%	1,536,055
Sep 3, 2026	62.00	63.00	61.80	62.00	62.00	-	562,005
Sep 2, 2026	61.60	62.50	61.40	62.00	62.00	0.81%	425,000
Sep 1, 2026	61.60	62.50	61.30	61.50	61.50	-	351,021
Aug 31, 2026	61.60	62.70	61.00	61.50	61.50	-0.32%	901,021
Aug 28, 2026	60.30	63.10	60.20	61.70	61.70	2.32%	538,114
Aug 27, 2026	61.00	62.00	59.40	60.30	60.30	-0.50%	327,010
Aug 26, 2026	59.90	61.50	59.90	60.60	60.60	2.89%	165,000
Aug 25, 2026	58.90	59.60	57.10	58.90	58.90	0.51%	54,037
Aug 24, 2026	59.40	59.40	58.60	58.60	58.60	-2.82%	15,000
Aug 21, 2026	59.90	60.30	59.80	60.30	60.30	-0.33%	3,000
Aug 20, 2026	62.00	62.00	59.70	60.50	60.50	3.07%	13,006
Aug 19, 2026	59.10	59.10	58.20	58.70	58.70	-1.01%	5,000
Aug 17, 2026	59.40	59.40	58.40	59.30	59.30	0.85%	8,003
Aug 14, 2026	59.70	59.70	58.80	58.80	58.80	-0.84%	7,000
Aug 13, 2026	60.90	60.90	59.30	59.30	59.30	-2.31%	8,010
Aug 12, 2026	61.20	61.20	60.10	60.70	60.70	-0.33%	4,000
Aug 11, 2026	60.90	60.90	60.90	60.90	60.90	0.33%	1,147
Aug 10, 2026	61.20	61.20	60.30	60.70	60.70	-0.33%	4,003
Aug 6, 2026	60.90	60.90	60.90	60.90	60.90	-0.16%	2,208
Aug 4, 2026	60.40	61.00	59.80	61.00	61.00	0.66%	16,035
Aug 3, 2026	60.90	60.90	60.60	60.60	60.60	-1.30%	4,378
Jul 31, 2026	61.10	61.40	61.00	61.40	61.40	-0.81%	4,147
Jul 30, 2026	61.40	61.90	61.30	61.90	61.90	-0.16%	5,001
Jul 29, 2026	60.50	62.00	60.50	62.00	62.00	2.48%	14,181
Jul 28, 2026	60.10	60.50	59.40	60.50	60.50	1.68%	5,000
Jul 27, 2026	59.50	60.50	59.50	59.50	59.50	-1.82%	4,000
Jul 24, 2026	59.40	60.60	59.20	60.60	60.60	0.17%	7,000
Jul 23, 2026	60.90	60.90	58.90	60.50	60.50	-	14,000
Jul 22, 2026	60.50	60.50	60.50	60.50	60.50	-1.14%	1,000
Jul 20, 2026	58.90	63.70	58.90	61.20	61.20	4.44%	29,382
Jul 17, 2026	60.10	60.20	58.00	58.60	58.60	-1.51%	11,180
Jul 16, 2026	59.60	60.30	59.20	59.50	59.50	-	8,001
Jul 15, 2026	58.60	59.50	58.50	59.50	59.50	0.34%	6,525
Jul 14, 2026	59.40	59.40	58.60	59.30	59.30	-0.17%	3,000
Jul 9, 2026	59.40	59.40	59.40	59.40	59.40	-	1,000
Jul 8, 2026	59.10	59.40	59.10	59.40	59.40	-0.34%	4,001
Jul 7, 2026	59.60	59.60	59.60	59.60	59.60	-	2,000
Jul 6, 2026	59.10	59.60	59.10	59.60	59.60	0.51%	10,000
Jul 3, 2026	60.00	60.50	59.30	59.30	59.30	-0.67%	12,000
Jul 2, 2026	60.10	60.10	58.20	59.70	59.70	0.17%	14,051
Jul 1, 2026	59.60	59.60	59.60	59.60	59.60	0.34%	3,000
Jun 30, 2026	59.40	59.40	59.40	59.40	59.40	-0.17%	1,200
Jun 29, 2026	59.30	59.50	59.30	59.50	59.50	0.34%	2,000
Jun 26, 2026	59.30	59.30	59.30	59.30	59.30	1.02%	2,002
Jun 25, 2026	58.70	58.70	58.70	58.70	58.70	-1.01%	2,010
Jun 24, 2026	59.30	59.30	59.30	59.30	59.30	0.51%	1,010