CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	51.00	51.00	48.60	49.00	49.00	-4.30%	6,228,384
Jan 20, 2026	52.00	52.00	50.20	51.20	51.20	-1.54%	4,578,018
Jan 19, 2026	51.40	53.60	51.30	52.00	52.00	2.16%	8,915,814
Jan 16, 2026	51.30	53.30	50.60	50.90	50.90	-0.78%	6,662,772
Jan 15, 2026	51.70	52.20	51.20	51.30	51.30	-1.35%	2,254,126
Jan 14, 2026	51.80	52.50	51.40	52.00	52.00	0.78%	3,339,555
Jan 13, 2026	52.80	53.60	51.30	51.60	51.60	-2.82%	4,882,302
Jan 12, 2026	54.00	54.60	52.50	53.10	53.10	-	6,825,046
Jan 9, 2026	51.30	53.10	49.70	53.10	53.10	2.71%	7,857,889
Jan 8, 2026	54.00	54.00	51.30	51.70	51.70	-4.44%	7,460,450
Jan 7, 2026	51.30	55.30	50.70	54.10	54.10	6.29%	16,187,271
Jan 6, 2026	51.70	53.20	50.50	50.90	50.90	-1.55%	5,730,948
Jan 5, 2026	54.00	54.90	51.70	51.70	51.70	-2.27%	7,036,701
Jan 2, 2026	52.20	54.70	51.50	52.90	52.90	3.73%	10,605,055
Dec 31, 2025	52.10	53.60	51.00	51.00	51.00	-2.30%	4,973,185
Dec 30, 2025	51.40	52.60	50.70	52.20	52.20	0.77%	3,807,668
Dec 29, 2025	52.00	53.00	51.00	51.80	51.80	-0.38%	4,805,182
Dec 26, 2025	51.00	53.30	50.60	52.00	52.00	4.00%	9,868,958
Dec 24, 2025	50.20	51.10	49.50	50.00	50.00	-0.20%	3,000,065
Dec 23, 2025	51.90	51.90	50.00	50.10	50.10	-1.96%	2,701,027
Dec 22, 2025	50.40	52.00	50.40	51.10	51.10	2.61%	3,609,206
Dec 19, 2025	50.40	51.10	49.20	49.80	49.80	0.40%	2,657,326
Dec 18, 2025	52.30	52.90	49.60	49.60	49.60	-3.88%	7,321,383
Dec 17, 2025	49.80	52.90	49.05	51.60	51.60	5.09%	4,604,696
Dec 16, 2025	50.00	50.60	48.10	49.10	49.10	-2.19%	3,077,657
Dec 15, 2025	50.30	50.80	49.70	50.20	50.20	-2.52%	2,288,974
Dec 12, 2025	51.50	53.30	51.40	51.50	51.50	-0.39%	4,410,865
Dec 11, 2025	52.60	53.50	51.30	51.70	51.70	-0.77%	4,772,572
Dec 10, 2025	53.50	53.80	51.80	52.10	52.10	-2.98%	5,059,564
Dec 9, 2025	53.80	55.20	53.00	53.70	53.70	-1.47%	10,407,510
Dec 8, 2025	53.80	55.80	51.80	54.50	54.50	6.45%	43,438,742
Dec 5, 2025	47.10	51.20	47.10	51.20	51.20	9.99%	13,273,790
Dec 4, 2025	47.30	47.50	46.40	46.55	46.55	-1.38%	1,712,946
Dec 3, 2025	46.85	47.95	46.80	47.20	47.20	1.94%	2,958,651
Dec 2, 2025	46.70	46.95	45.60	46.30	46.30	0.87%	1,697,254
Dec 1, 2025	46.35	46.70	45.65	45.90	45.90	-1.92%	1,963,924
Nov 28, 2025	46.95	48.15	46.40	46.80	46.80	-	3,447,450
Nov 27, 2025	46.25	47.00	46.05	46.80	46.80	2.74%	2,182,914
Nov 26, 2025	47.10	47.50	45.50	45.55	45.55	-1.73%	3,047,122
Nov 25, 2025	46.75	47.35	46.20	46.35	46.35	2.09%	3,503,408
Nov 24, 2025	44.65	45.50	44.40	45.40	45.40	2.60%	2,841,189
Nov 21, 2025	45.55	46.00	44.05	44.25	44.25	-6.05%	5,126,224
Nov 20, 2025	48.60	48.75	45.30	47.10	47.10	-	9,904,589
Nov 19, 2025	49.00	49.55	47.00	47.10	47.10	-4.85%	6,357,293
Nov 18, 2025	52.10	52.50	48.80	49.50	49.50	-5.89%	8,272,498
Nov 17, 2025	54.90	56.10	52.10	52.60	52.60	-2.05%	8,734,223
Nov 14, 2025	54.20	55.30	53.60	53.70	53.70	-3.94%	5,942,375
Nov 13, 2025	56.50	57.50	54.30	55.90	55.90	-1.93%	16,226,220
Nov 12, 2025	57.10	60.40	56.30	57.00	57.00	-1.21%	22,363,560
Nov 11, 2025	61.00	61.80	57.50	57.70	57.70	-1.87%	68,693,530