CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	54.50	58.80	54.20	58.80	58.80	9.91%	32,814,580
Nov 7, 2025	54.00	56.40	53.20	53.50	53.50	-3.08%	20,983,620
Nov 6, 2025	52.30	55.40	51.60	55.20	55.20	5.75%	17,275,560
Nov 5, 2025	51.00	52.90	49.50	52.20	52.20	-	9,266,639
Nov 4, 2025	51.50	53.40	50.30	52.20	52.20	1.56%	11,426,100
Nov 3, 2025	53.30	54.20	51.30	51.40	51.40	-4.64%	13,944,200
Oct 31, 2025	53.80	56.50	53.20	53.90	53.90	3.26%	36,142,850
Oct 30, 2025	59.50	61.20	52.20	52.20	52.20	-9.84%	63,003,920
Oct 29, 2025	55.00	57.90	54.70	57.90	57.90	9.87%	28,957,940
Oct 28, 2025	48.35	52.70	47.55	52.70	52.70	9.91%	20,160,060
Oct 27, 2025	47.00	48.80	46.05	47.95	47.95	6.20%	11,744,280
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%	12,443,270
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%	17,731,850
Oct 16, 2025	44.50	47.60	44.35	46.40	46.40	6.91%	10,800,400
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%	10,990,980
Oct 8, 2025	47.85	48.35	46.20	47.15	47.15	-2.48%	10,478,820
Oct 7, 2025	47.00	50.40	46.20	48.35	48.35	5.22%	39,310,580
Oct 3, 2025	42.05	45.95	41.85	45.95	45.95	9.93%	13,402,480
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 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%	40,495,540