Coxon Precise Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.15	14.80	13.95	14.55	14.55	3.93%	832,731
Mar 12, 2026	14.05	14.15	13.95	14.00	14.00	-	136,867
Mar 11, 2026	13.55	14.05	13.55	14.00	14.00	4.09%	236,953
Mar 10, 2026	13.30	13.55	13.30	13.45	13.45	3.07%	197,924
Mar 9, 2026	13.40	13.40	13.05	13.05	13.05	-4.74%	319,314
Mar 6, 2026	13.50	13.80	13.50	13.70	13.70	0.37%	211,311
Mar 5, 2026	13.70	13.95	13.55	13.65	13.65	1.87%	285,634
Mar 4, 2026	14.10	14.10	13.20	13.40	13.40	-4.96%	566,623
Mar 3, 2026	14.20	14.65	14.05	14.10	14.10	-1.40%	405,664
Mar 2, 2026	14.10	14.35	13.90	14.30	14.30	0.35%	311,354
Feb 26, 2026	14.05	14.30	13.95	14.25	14.25	2.52%	285,675
Feb 25, 2026	13.95	14.05	13.90	13.90	13.90	0.36%	300,135
Feb 24, 2026	13.95	14.05	13.80	13.85	13.85	0.73%	237,695
Feb 23, 2026	13.75	13.95	13.65	13.75	13.75	0.73%	336,568
Feb 11, 2026	13.85	13.95	13.65	13.65	13.65	-1.80%	501,360
Feb 10, 2026	13.90	13.95	13.75	13.90	13.90	0.36%	145,495
Feb 9, 2026	14.10	14.10	13.80	13.85	13.85	-0.36%	257,655
Feb 6, 2026	14.10	14.10	13.80	13.90	13.90	-3.14%	279,925
Feb 5, 2026	14.55	14.55	14.30	14.35	14.35	-1.71%	182,104
Feb 4, 2026	14.15	14.65	14.05	14.60	14.60	2.46%	240,313
Feb 3, 2026	14.20	14.35	14.10	14.25	14.25	2.15%	164,247
Feb 2, 2026	14.05	14.15	13.80	13.95	13.95	-2.11%	327,167
Jan 30, 2026	14.65	14.65	14.15	14.25	14.25	-2.73%	267,541
Jan 29, 2026	14.95	14.95	14.50	14.65	14.65	-1.35%	277,945
Jan 28, 2026	15.15	15.20	14.80	14.85	14.85	-1.00%	269,944
Jan 27, 2026	15.10	15.15	14.90	15.00	15.00	-0.66%	227,539
Jan 26, 2026	15.10	15.75	14.95	15.10	15.10	-	460,576
Jan 23, 2026	14.95	15.15	14.80	15.10	15.10	0.67%	210,140
Jan 22, 2026	15.40	15.45	14.95	15.00	15.00	-1.32%	468,823
Jan 21, 2026	15.50	15.55	15.20	15.20	15.20	-2.56%	494,164
Jan 20, 2026	15.50	15.65	15.25	15.60	15.60	-	783,802
Jan 19, 2026	14.85	15.70	14.70	15.60	15.60	5.05%	1,015,822
Jan 16, 2026	14.75	15.20	14.65	14.85	14.85	1.37%	462,282
Jan 15, 2026	15.10	15.10	14.50	14.65	14.65	-2.98%	581,293
Jan 14, 2026	14.20	15.20	14.20	15.10	15.10	6.71%	1,481,171
Jan 13, 2026	14.55	14.55	14.10	14.15	14.15	-2.41%	396,095
Jan 12, 2026	14.30	14.70	14.30	14.50	14.50	2.11%	373,216
Jan 9, 2026	14.25	14.45	14.00	14.20	14.20	-0.35%	307,610
Jan 8, 2026	14.45	14.55	14.15	14.25	14.25	-1.72%	269,138
Jan 7, 2026	14.15	14.55	14.15	14.50	14.50	2.47%	387,800
Jan 6, 2026	14.05	14.25	13.90	14.15	14.15	1.80%	276,228
Jan 5, 2026	14.85	14.85	13.90	13.90	13.90	-5.44%	589,480
Jan 2, 2026	14.85	15.20	14.70	14.70	14.70	-0.34%	603,540
Dec 31, 2025	14.60	14.90	14.45	14.75	14.75	1.03%	578,817
Dec 30, 2025	14.90	14.90	14.15	14.60	14.60	-1.35%	718,045
Dec 29, 2025	15.15	15.15	14.80	14.80	14.80	-0.67%	623,443
Dec 26, 2025	14.50	15.35	14.50	14.90	14.90	3.47%	1,778,074
Dec 24, 2025	14.35	14.70	14.25	14.40	14.40	0.70%	396,080
Dec 23, 2025	14.70	14.75	14.25	14.30	14.30	-1.38%	358,649
Dec 22, 2025	14.50	14.80	14.35	14.50	14.50	1.05%	638,055