Coxon Precise Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.05	14.15	13.80	13.95	-	-2.11%	280,163
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
Dec 19, 2025	14.40	14.45	14.20	14.35	14.35	1.41%	203,110
Dec 18, 2025	14.45	14.45	14.15	14.15	14.15	-1.39%	349,281
Dec 17, 2025	14.40	14.85	14.30	14.35	14.35	-0.35%	1,147,583
Dec 16, 2025	14.00	14.65	14.00	14.40	14.40	2.13%	1,432,693
Dec 15, 2025	13.95	14.25	13.80	14.10	14.10	1.08%	305,820
Dec 12, 2025	13.80	14.15	13.75	13.95	13.95	1.09%	229,355
Dec 11, 2025	14.00	14.15	13.70	13.80	13.80	-0.72%	259,379
Dec 10, 2025	13.90	14.25	13.85	13.90	13.90	0.72%	491,464
Dec 9, 2025	13.85	13.95	13.75	13.80	13.80	-0.36%	149,940
Dec 8, 2025	13.85	14.05	13.75	13.85	13.85	-	154,304
Dec 5, 2025	14.25	14.25	13.85	13.85	13.85	-1.07%	236,542
Dec 4, 2025	14.10	14.35	13.90	14.00	14.00	-0.71%	389,961
Dec 3, 2025	13.80	14.45	13.65	14.10	14.10	3.68%	1,218,233
Dec 2, 2025	13.85	13.85	13.60	13.60	13.60	-0.73%	130,438
Dec 1, 2025	13.70	14.05	13.65	13.70	13.70	-1.44%	274,292
Nov 28, 2025	13.45	13.90	13.15	13.90	13.90	2.58%	349,089
Nov 27, 2025	13.50	13.65	13.30	13.55	13.55	0.74%	205,145
Nov 26, 2025	13.45	13.60	13.40	13.45	13.45	0.75%	358,565
Nov 25, 2025	12.90	13.40	12.90	13.35	13.35	3.49%	261,104
Nov 24, 2025	12.95	13.10	12.90	12.90	12.90	-	216,033
Nov 21, 2025	13.15	13.35	12.85	12.90	12.90	-3.73%	407,059