CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	53.80	56.50	53.20	53.90	53.90	3.26%	36,029,229
Oct 30, 2025	59.50	61.20	52.20	52.20	52.20	-9.84%	63,003,921
Oct 29, 2025	55.00	57.90	54.70	57.90	57.90	9.87%	28,957,941
Oct 28, 2025	48.35	52.70	47.55	52.70	52.70	9.91%	20,160,061
Oct 27, 2025	47.00	48.80	46.05	47.95	47.95	6.20%	11,744,281
Oct 23, 2025	45.10	46.60	44.80	45.15	45.15	-1.10%	4,666,410
Oct 22, 2025	46.40	47.00	45.30	45.65	45.65	-3.08%	6,742,548
Oct 21, 2025	47.25	49.75	47.05	47.10	47.10	-1.46%	12,443,276
Oct 20, 2025	47.85	48.55	47.05	47.80	47.80	1.59%	8,182,379
Oct 17, 2025	46.35	48.85	46.00	47.05	47.05	1.40%	17,731,859
Oct 16, 2025	44.50	47.60	44.35	46.40	46.40	6.91%	10,800,401
Oct 15, 2025	43.90	44.25	42.80	43.40	43.40	-0.46%	2,949,966
Oct 14, 2025	46.35	47.30	43.20	43.60	43.60	-3.86%	7,867,789
Oct 13, 2025	44.45	45.75	44.10	45.35	45.35	-3.30%	5,467,347
Oct 9, 2025	46.20	47.40	45.45	46.90	46.90	-0.53%	10,990,986
Oct 8, 2025	47.85	48.35	46.20	47.15	47.15	-2.48%	10,478,821
Oct 7, 2025	47.00	50.40	46.20	48.35	48.35	5.22%	39,310,583
Oct 3, 2025	42.05	45.95	41.85	45.95	45.95	9.93%	13,402,488
Oct 2, 2025	42.50	43.55	41.70	41.80	41.80	0.84%	4,846,598
Oct 1, 2025	42.50	42.75	41.45	41.45	41.45	-2.01%	2,243,537
Sep 30, 2025	41.50	42.85	41.30	42.30	42.30	2.79%	2,939,438
Sep 29, 2025	41.15	41.15	41.15	41.15	41.15	-	-
Sep 26, 2025	42.55	42.90	40.80	41.15	41.15	-4.30%	4,532,944
Sep 25, 2025	44.05	45.30	42.95	43.00	43.00	-2.27%	4,854,826
Sep 24, 2025	45.45	45.45	43.65	44.00	44.00	-3.83%	7,683,602
Sep 23, 2025	49.65	49.75	45.40	45.75	45.75	-2.56%	40,495,542
Sep 22, 2025	43.90	46.95	43.90	46.95	46.95	9.95%	19,657,795
Sep 19, 2025	44.80	44.80	42.00	42.70	42.70	-4.69%	8,207,851
Sep 18, 2025	44.05	46.60	43.70	44.80	44.80	2.52%	22,762,043
Sep 17, 2025	42.25	44.75	41.90	43.70	43.70	5.05%	31,250,536
Sep 16, 2025	38.05	41.60	37.45	41.60	41.60	9.91%	7,877,141
Sep 15, 2025	37.85	38.50	37.30	37.85	37.85	0.93%	1,453,920
Sep 12, 2025	37.60	38.45	37.30	37.50	37.50	0.54%	1,176,209
Sep 11, 2025	38.65	38.85	37.20	37.30	37.30	-2.74%	1,729,555
Sep 10, 2025	38.50	38.80	38.15	38.35	38.35	-	1,071,379
Sep 9, 2025	39.25	39.55	38.35	38.35	38.35	-1.79%	1,280,636
Sep 8, 2025	39.40	39.45	38.20	39.05	39.05	0.13%	1,446,091
Sep 5, 2025	38.30	39.20	37.55	39.00	39.00	3.04%	2,371,698
Sep 4, 2025	38.10	38.75	37.85	37.85	37.85	-	1,227,646
Sep 3, 2025	37.50	38.25	37.50	37.85	37.85	0.93%	1,492,034
Sep 2, 2025	39.60	39.95	37.10	37.50	37.50	-5.18%	4,327,506
Sep 1, 2025	40.60	41.00	39.50	39.55	39.55	-3.18%	2,754,251
Aug 29, 2025	42.00	42.05	40.85	40.85	40.85	-1.80%	1,673,417
Aug 28, 2025	42.00	42.50	41.50	41.60	41.60	-0.72%	1,185,392
Aug 27, 2025	42.65	43.00	41.80	41.90	41.90	-0.48%	2,072,360
Aug 26, 2025	41.65	42.75	41.25	42.10	42.10	0.84%	1,561,134
Aug 25, 2025	42.10	42.50	41.70	41.75	41.25	0.48%	1,325,805
Aug 22, 2025	43.60	43.80	41.55	41.55	41.05	-4.26%	3,160,654
Aug 21, 2025	41.40	44.50	41.20	43.40	42.88	7.03%	5,902,505
Aug 20, 2025	41.20	41.65	40.20	40.55	40.06	-0.49%	1,696,475