Coxon Precise Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.60	13.60	13.25	13.35	13.35	-1.11%	174,623
Oct 29, 2026	13.70	13.70	13.50	13.50	13.50	-0.37%	108,667
Oct 28, 2026	13.70	13.75	13.50	13.55	13.55	0.37%	80,311
Oct 27, 2026	13.60	13.60	13.45	13.50	13.50	-0.74%	88,904
Oct 22, 2026	13.75	13.80	13.55	13.60	13.60	-1.09%	135,119
Oct 21, 2026	13.90	13.90	13.75	13.75	13.75	-0.36%	116,515
Oct 20, 2026	14.00	14.00	13.80	13.80	13.80	-0.36%	116,519
Oct 19, 2026	14.05	14.05	13.75	13.85	13.85	-1.42%	243,119
Oct 16, 2026	14.05	14.20	13.95	14.05	14.05	0.72%	125,091
Oct 15, 2026	14.15	14.15	13.90	13.95	13.95	-1.76%	238,556
Oct 14, 2026	14.30	14.70	13.95	14.20	14.20	2.16%	429,056
Oct 13, 2026	14.05	14.05	13.80	13.90	13.90	-1.07%	107,207
Oct 12, 2026	13.80	14.10	13.80	14.05	14.05	1.44%	88,282
Oct 8, 2026	13.95	14.00	13.85	13.85	13.85	-1.07%	54,407
Oct 7, 2026	13.75	14.30	13.70	14.00	14.00	1.82%	301,740
Oct 6, 2026	13.80	13.80	13.70	13.75	13.75	-0.36%	71,468
Oct 5, 2026	13.95	13.95	13.75	13.80	13.80	-1.08%	93,693
Oct 2, 2026	13.90	13.95	13.80	13.95	13.95	-	140,370
Oct 1, 2026	14.00	14.00	13.85	13.95	13.95	-0.36%	127,845
Sep 30, 2026	13.80	14.05	13.70	14.00	14.00	2.19%	220,285
Sep 29, 2026	13.70	13.80	13.70	13.70	13.70	-0.36%	55,129
Sep 24, 2026	13.90	13.95	13.75	13.75	13.75	-	101,378
Sep 23, 2026	13.90	13.90	13.70	13.75	13.75	-1.08%	111,275
Sep 22, 2026	13.95	13.95	13.65	13.90	13.90	0.72%	202,096
Sep 21, 2026	13.75	13.85	13.70	13.80	13.80	-0.36%	85,905
Sep 18, 2026	13.70	13.85	13.65	13.85	13.85	1.09%	122,008
Sep 17, 2026	13.50	13.80	13.50	13.70	13.70	1.11%	149,373
Sep 16, 2026	13.40	13.70	13.40	13.55	13.55	-	155,287
Sep 15, 2026	13.55	13.60	13.45	13.55	13.55	-	145,208
Sep 14, 2026	13.60	13.65	13.45	13.55	13.55	-0.37%	109,266
Sep 11, 2026	13.60	14.10	13.60	13.60	13.60	0.74%	324,151
Sep 10, 2026	13.65	13.65	13.50	13.50	13.50	-1.10%	82,510
Sep 9, 2026	13.55	13.65	13.55	13.65	13.65	0.74%	70,343
Sep 8, 2026	13.70	13.70	13.40	13.55	13.55	-1.09%	256,224
Sep 7, 2026	13.75	13.75	13.65	13.70	13.70	-0.36%	80,020
Sep 4, 2026	13.80	13.90	13.55	13.75	13.75	0.73%	97,217
Sep 3, 2026	13.85	14.00	13.65	13.65	13.65	-1.09%	152,138
Sep 2, 2026	13.80	13.90	13.65	13.80	13.80	-	92,509
Sep 1, 2026	14.00	14.05	13.80	13.80	13.80	-1.43%	283,916
Aug 31, 2026	14.15	14.15	13.90	14.00	14.00	-1.06%	123,082
Aug 28, 2026	14.35	14.35	14.05	14.15	14.15	-1.39%	158,156
Aug 27, 2026	14.40	14.45	14.25	14.35	14.35	1.41%	222,597
Aug 26, 2026	14.05	14.30	13.95	14.15	14.15	1.07%	229,037
Aug 25, 2026	14.20	14.20	13.85	14.00	14.00	-	109,021
Aug 24, 2026	14.20	14.40	13.95	14.00	14.00	-0.36%	122,180
Aug 21, 2026	14.00	14.05	13.85	14.05	14.05	0.36%	80,014
Aug 20, 2026	14.05	14.05	13.85	14.00	14.00	0.72%	182,402
Aug 19, 2026	13.85	13.95	13.75	13.90	13.90	-	115,209
Aug 18, 2026	14.30	14.30	13.90	13.90	13.90	-1.42%	94,005
Aug 17, 2026	14.10	14.20	14.05	14.10	14.10	-0.70%	128,089