CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	94.80	96.90	91.20	95.90	95.90	0.10%	9,180,117
May 7, 2026	97.20	99.00	94.60	95.80	95.80	-1.03%	15,020,886
May 6, 2026	100.50	105.50	96.60	96.80	96.80	0.62%	37,228,700
May 5, 2026	92.40	98.50	92.40	96.20	96.20	3.11%	15,375,340
May 4, 2026	90.20	94.90	88.90	93.30	93.30	4.60%	9,994,718
Apr 30, 2026	92.00	93.00	88.30	89.20	89.20	-3.25%	11,482,560
Apr 29, 2026	90.00	97.60	89.10	92.20	92.20	1.21%	15,219,624
Apr 28, 2026	93.30	94.70	90.30	91.10	91.10	-0.65%	9,495,429
Apr 27, 2026	89.50	95.80	88.50	91.70	91.70	3.50%	13,269,870
Apr 24, 2026	91.30	94.60	86.10	88.60	88.60	-1.88%	7,652,734
Apr 23, 2026	98.80	99.20	87.00	90.30	90.30	-5.94%	13,093,063
Apr 22, 2026	94.30	98.80	93.30	96.00	96.00	2.67%	13,462,473
Apr 21, 2026	95.10	95.60	93.00	93.50	93.50	-0.21%	9,204,089
Apr 20, 2026	92.00	94.30	85.40	93.70	93.70	2.40%	23,736,085
Apr 17, 2026	95.40	96.60	91.50	91.50	91.50	-3.58%	10,056,271
Apr 16, 2026	96.30	97.00	94.90	94.90	94.90	-0.52%	6,045,999
Apr 15, 2026	96.30	98.70	94.90	95.40	95.40	0.32%	14,210,350
Apr 14, 2026	96.50	98.30	94.20	95.10	95.10	0.11%	15,680,600
Apr 13, 2026	96.00	98.60	94.40	95.00	95.00	-0.31%	11,410,480
Apr 10, 2026	97.50	99.30	93.80	95.30	95.30	-0.52%	23,796,577
Apr 9, 2026	100.00	109.00	94.30	95.80	95.80	-6.99%	47,390,650
Apr 8, 2026	98.00	103.00	93.30	103.00	103.00	9.57%	40,159,232
Apr 7, 2026	91.50	97.60	91.50	94.00	94.00	5.38%	20,493,380
Apr 2, 2026	92.50	94.30	89.00	89.20	89.20	-2.83%	17,766,292
Apr 1, 2026	90.60	92.60	88.80	91.80	91.80	6.50%	19,546,694
Mar 31, 2026	92.00	93.10	85.20	86.20	86.20	-7.01%	19,486,050
Mar 30, 2026	90.00	95.00	88.50	92.70	92.70	1.42%	34,488,827
Mar 27, 2026	87.20	92.30	86.30	91.40	91.40	3.75%	25,606,723
Mar 26, 2026	89.00	93.60	87.40	88.10	88.10	-1.01%	25,092,733
Mar 25, 2026	86.40	89.50	84.50	89.00	89.00	3.85%	23,764,039
Mar 24, 2026	88.10	90.50	83.90	85.70	85.70	-1.27%	31,172,363
Mar 23, 2026	84.80	89.70	84.30	86.80	86.80	-0.34%	27,838,748
Mar 20, 2026	90.00	94.90	85.90	87.10	87.10	0.93%	40,089,700
Mar 19, 2026	88.60	91.60	85.60	86.30	86.30	-3.14%	44,071,740
Mar 18, 2026	82.50	89.10	81.10	89.10	89.10	10.00%	38,477,490
Mar 17, 2026	87.20	89.30	79.40	81.00	81.00	-2.64%	60,281,150
Mar 16, 2026	76.70	83.20	74.30	83.20	83.20	9.91%	27,749,960
Mar 13, 2026	72.30	76.80	72.00	75.70	75.70	3.13%	30,639,750
Mar 12, 2026	73.50	76.80	72.50	73.40	73.40	-2.00%	28,850,130
Mar 11, 2026	71.70	76.60	70.70	74.90	74.90	5.64%	43,962,470
Mar 10, 2026	67.70	70.90	64.80	70.90	70.90	9.92%	23,765,240
Mar 9, 2026	55.60	64.50	55.60	64.50	64.50	4.54%	9,743,383
Mar 6, 2026	63.20	63.20	60.30	61.70	61.70	-2.53%	7,338,244
Mar 5, 2026	65.30	67.10	61.70	63.30	63.30	3.77%	8,637,061
Mar 4, 2026	64.10	64.90	60.20	61.00	61.00	-7.44%	6,469,149
Mar 3, 2026	70.50	71.90	63.80	65.90	65.90	-6.79%	12,976,230
Mar 2, 2026	70.00	74.80	68.50	70.70	70.70	-0.98%	16,973,850
Feb 26, 2026	72.00	77.50	71.00	71.40	71.40	-4.16%	12,920,970
Feb 25, 2026	75.30	76.90	71.40	74.50	74.50	-1.06%	5,409,828
Feb 24, 2026	70.30	75.50	70.30	75.30	75.30	6.21%	5,508,046