Coxon Precise Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.30	15.35	14.90	15.05	15.05	-0.66%	317,539
Apr 23, 2026	15.65	15.70	14.65	15.15	15.15	-2.26%	912,076
Apr 22, 2026	15.35	16.00	15.25	15.50	15.50	1.64%	1,493,125
Apr 21, 2026	15.30	15.50	15.10	15.25	15.25	0.99%	454,935
Apr 20, 2026	15.50	15.75	15.10	15.10	15.10	-2.58%	807,174
Apr 17, 2026	14.80	15.50	14.45	15.50	15.50	4.73%	714,210
Apr 16, 2026	14.95	15.35	14.80	14.80	14.80	-0.67%	242,264
Apr 15, 2026	15.00	15.05	14.80	14.90	14.90	-0.33%	335,988
Apr 14, 2026	15.50	15.50	14.65	14.95	14.95	3.10%	852,308
Apr 13, 2026	14.25	14.70	14.15	14.50	14.50	2.47%	429,887
Apr 10, 2026	14.05	14.35	14.05	14.15	14.15	-0.35%	205,919
Apr 9, 2026	14.15	14.20	14.00	14.20	14.20	-	133,215
Apr 8, 2026	14.25	14.30	14.15	14.20	14.20	1.43%	139,293
Apr 7, 2026	14.15	14.20	14.00	14.00	14.00	-1.06%	113,158
Apr 2, 2026	14.25	14.30	14.00	14.15	14.15	-0.35%	255,122
Apr 1, 2026	14.20	14.25	14.05	14.20	14.20	2.16%	332,330
Mar 31, 2026	14.20	14.35	13.85	13.90	13.90	-2.46%	335,190
Mar 30, 2026	14.15	14.40	14.10	14.25	14.25	-1.38%	184,661
Mar 27, 2026	14.30	14.45	14.10	14.45	14.45	0.70%	278,478
Mar 26, 2026	14.65	14.65	14.30	14.35	14.35	-1.03%	159,334
Mar 25, 2026	14.75	14.75	14.35	14.50	14.50	-	299,735
Mar 24, 2026	14.40	14.75	14.10	14.50	14.50	2.47%	479,995
Mar 23, 2026	14.00	14.45	13.95	14.15	14.15	-2.75%	638,275
Mar 20, 2026	14.55	14.60	14.40	14.55	14.55	0.69%	238,443
Mar 19, 2026	14.30	14.70	14.30	14.45	14.45	-1.03%	248,360
Mar 18, 2026	14.70	14.80	14.50	14.60	14.60	-0.68%	255,459
Mar 17, 2026	14.50	14.75	14.40	14.70	14.70	2.80%	465,718
Mar 16, 2026	14.75	14.75	14.25	14.30	14.30	-1.72%	396,631
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