COAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.84	49.37	44.64	44.84	44.84	-9.40%	260,076
Aug 27, 2026	49.15	51.11	48.61	49.49	49.49	0.61%	354,963
Aug 26, 2026	49.77	52.00	47.97	49.19	49.19	-0.93%	334,192
Aug 25, 2026	46.67	50.36	46.58	49.65	49.65	6.39%	526,765
Aug 24, 2026	49.10	50.15	46.46	46.67	46.67	-5.07%	336,957
Aug 21, 2026	48.85	53.00	46.99	49.16	49.16	1.99%	391,756
Aug 20, 2026	50.76	51.69	46.57	48.20	48.20	-6.70%	426,504
Aug 19, 2026	53.42	54.05	50.85	51.66	51.66	-1.49%	279,909
Aug 18, 2026	53.00	55.37	52.30	52.44	52.44	-2.15%	183,052
Aug 17, 2026	54.78	55.18	51.77	53.59	53.59	-2.46%	208,930
Aug 14, 2026	53.76	55.42	50.59	54.94	54.94	1.84%	101,167
Aug 13, 2026	54.74	55.18	52.00	53.95	53.95	0.88%	171,432
Aug 12, 2026	52.12	54.66	50.85	53.48	53.48	3.36%	278,466
Aug 11, 2026	49.87	52.27	49.62	51.74	51.74	3.75%	251,794
Aug 10, 2026	49.66	51.81	48.76	49.87	49.87	0.42%	299,112
Aug 7, 2026	52.51	53.33	48.62	49.66	49.66	-4.79%	415,713
Aug 6, 2026	50.20	53.61	49.80	52.16	52.16	4.13%	278,764
Aug 5, 2026	46.77	50.16	46.29	50.09	50.09	7.67%	353,630
Aug 4, 2026	45.23	49.48	45.23	46.52	46.52	3.38%	484,693
Aug 3, 2026	47.72	47.72	44.66	45.00	45.00	-5.36%	699,667
Jul 31, 2026	47.37	48.62	45.44	47.55	47.55	0.17%	447,287
Jul 30, 2026	43.75	49.63	42.24	47.47	47.47	6.08%	821,188
Jul 29, 2026	48.78	48.85	43.99	44.75	44.75	-5.31%	517,591
Jul 28, 2026	50.85	50.85	45.11	47.26	47.26	-6.21%	430,567
Jul 27, 2026	47.78	50.75	45.80	50.39	50.39	6.51%	386,322
Jul 24, 2026	45.78	49.11	43.05	47.31	47.31	3.23%	779,647
Jul 23, 2026	49.14	49.90	45.64	45.83	45.83	-6.91%	536,508
Jul 22, 2026	47.77	49.44	47.26	49.23	49.23	1.97%	240,740
Jul 21, 2026	49.19	50.77	47.46	48.28	48.28	-2.25%	376,162
Jul 20, 2026	50.28	52.15	47.06	49.39	49.39	0.20%	568,922
Jul 17, 2026	43.58	50.11	43.26	49.29	49.29	10.69%	320,015
Jul 16, 2026	43.31	45.27	42.81	44.53	44.53	2.79%	394,040
Jul 15, 2026	42.23	44.15	39.65	43.32	43.32	0.02%	307,356
Jul 14, 2026	38.83	43.92	38.36	43.31	43.31	9.62%	323,847
Jul 13, 2026	38.39	42.03	37.99	39.51	39.51	3.89%	370,019
Jul 10, 2026	37.21	38.36	34.98	38.03	38.03	2.23%	210,393
Jul 9, 2026	34.00	38.45	33.57	37.20	37.20	9.77%	313,403
Jul 8, 2026	31.39	35.49	30.74	33.89	33.89	7.62%	347,152
Jul 7, 2026	29.92	32.19	29.54	31.49	31.49	5.07%	162,036
Jul 6, 2026	31.31	32.04	29.61	29.97	29.97	-3.32%	618,121
Jul 2, 2026	32.51	33.21	30.32	31.00	31.00	-4.62%	251,804
Jul 1, 2026	36.17	37.09	32.41	32.50	32.50	-11.52%	228,773
Jun 30, 2026	36.63	38.22	35.12	36.73	36.73	-	321,620
Jun 29, 2026	32.44	38.87	31.42	36.73	36.73	13.47%	362,213
Jun 26, 2026	27.56	33.18	27.56	32.37	32.37	16.77%	329,199
Jun 25, 2026	28.90	29.76	27.47	27.72	27.72	-3.60%	126,429
Jun 24, 2026	29.15	30.90	27.69	28.76	28.76	-1.36%	134,975
Jun 23, 2026	31.16	31.49	27.83	29.15	29.15	-8.16%	347,900
Jun 22, 2026	29.25	31.98	29.25	31.74	31.74	8.55%	355,934
Jun 18, 2026	26.81	29.47	26.81	29.24	29.24	10.55%	1,548,236