COAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.65	33.93	29.98	31.62	31.62	2.36%	619,063
Oct 8, 2026	28.60	31.31	27.39	30.89	30.89	7.63%	616,385
Oct 7, 2026	28.25	28.98	27.38	28.70	28.70	1.16%	377,084
Oct 6, 2026	30.81	30.89	28.01	28.37	28.37	-7.26%	435,869
Oct 5, 2026	31.11	31.11	29.76	30.59	30.59	-1.67%	294,539
Oct 2, 2026	31.49	31.49	30.06	31.11	31.11	0.16%	354,146
Oct 1, 2026	30.82	31.35	29.63	31.06	31.06	0.71%	422,179
Sep 30, 2026	32.92	33.27	30.80	30.84	30.84	-5.40%	865,203
Sep 29, 2026	32.99	33.95	31.80	32.60	32.60	-1.57%	452,048
Sep 28, 2026	34.39	34.41	32.60	33.12	33.12	-4.66%	348,531
Sep 25, 2026	35.70	36.10	34.74	34.74	34.74	-2.74%	266,539
Sep 24, 2026	36.89	37.64	34.01	35.72	35.72	-2.75%	401,282
Sep 23, 2026	38.38	38.98	34.99	36.73	36.73	-3.97%	417,075
Sep 22, 2026	38.53	39.81	37.42	38.25	38.25	0.74%	550,079
Sep 21, 2026	41.20	43.21	37.54	37.97	37.97	-7.82%	556,767
Sep 18, 2026	41.67	42.31	40.85	41.19	41.19	-0.07%	4,149,492
Sep 17, 2026	41.23	43.47	40.42	41.22	41.22	0.61%	429,042
Sep 16, 2026	40.44	43.98	39.97	40.97	40.97	2.14%	597,198
Sep 15, 2026	40.15	40.65	39.29	40.11	40.11	-0.89%	256,938
Sep 14, 2026	39.40	40.88	38.79	40.47	40.47	2.72%	459,470
Sep 11, 2026	40.26	42.48	38.98	39.40	39.40	-1.20%	408,085
Sep 10, 2026	44.32	44.52	39.50	39.88	39.88	-10.38%	433,565
Sep 9, 2026	44.77	46.20	43.05	44.50	44.50	-0.16%	429,284
Sep 8, 2026	44.03	45.49	43.10	44.57	44.57	0.36%	360,079
Sep 4, 2026	43.40	45.49	43.29	44.41	44.41	0.09%	302,045
Sep 3, 2026	44.62	45.28	43.02	44.37	44.37	-0.74%	257,208
Sep 2, 2026	44.51	46.83	42.71	44.70	44.70	1.54%	325,207
Sep 1, 2026	45.81	47.00	43.34	44.02	44.02	-3.74%	318,514
Aug 31, 2026	44.66	46.43	43.08	45.73	45.73	1.98%	591,647
Aug 28, 2026	48.84	49.37	44.64	44.84	44.84	-9.40%	260,078
Aug 27, 2026	49.15	51.11	48.61	49.49	49.49	0.61%	354,964
Aug 26, 2026	49.77	52.00	47.97	49.19	49.19	-0.93%	334,193
Aug 25, 2026	46.67	50.36	46.58	49.65	49.65	6.39%	527,159
Aug 24, 2026	49.10	50.15	46.46	46.67	46.67	-5.07%	336,958
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%	426,535
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