COAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.85	27.00	24.80	24.98	24.98	-7.28%	168,755
Jun 11, 2026	25.55	27.95	25.41	26.94	26.94	5.44%	190,950
Jun 10, 2026	27.02	27.76	24.50	25.55	25.55	-5.37%	230,969
Jun 9, 2026	25.69	27.61	25.45	27.00	27.00	5.68%	182,367
Jun 8, 2026	26.39	27.25	24.61	25.55	25.55	0.99%	202,388
Jun 5, 2026	25.62	26.40	24.50	25.30	25.30	-0.43%	184,205
Jun 4, 2026	26.68	27.06	25.18	25.41	25.41	-2.90%	105,729
Jun 3, 2026	26.89	28.25	25.90	26.17	26.17	-4.73%	211,126
Jun 2, 2026	26.54	27.60	26.07	27.47	27.47	1.25%	194,536
Jun 1, 2026	28.05	28.47	26.41	27.13	27.13	-4.81%	128,153
May 29, 2026	27.70	29.44	27.29	28.50	28.50	1.79%	123,057
May 28, 2026	29.26	29.89	27.60	28.00	28.00	-2.10%	132,989
May 27, 2026	28.00	30.00	27.66	28.60	28.60	2.73%	147,811
May 26, 2026	26.75	28.00	26.75	27.84	27.84	7.53%	270,833
May 22, 2026	26.30	27.04	25.21	25.89	25.89	-1.56%	134,866
May 21, 2026	26.07	27.81	25.40	26.30	26.30	-0.64%	192,651
May 20, 2026	24.21	26.50	24.21	26.47	26.47	4.05%	161,849
May 19, 2026	27.15	27.43	24.60	25.44	25.44	-6.30%	132,592
May 18, 2026	27.62	27.94	25.42	27.15	27.15	-3.28%	151,177
May 15, 2026	28.36	29.22	27.11	28.07	28.07	-1.06%	118,339
May 14, 2026	28.43	29.31	27.30	28.37	28.37	-0.67%	157,627
May 13, 2026	26.00	28.65	25.40	28.56	28.56	10.27%	209,919
May 12, 2026	24.63	26.38	24.53	25.90	25.90	3.60%	142,741
May 11, 2026	25.10	25.31	23.00	25.00	25.00	-0.48%	239,347
May 8, 2026	25.74	26.59	24.55	25.12	25.12	-2.41%	207,219
May 7, 2026	24.96	26.00	23.76	25.74	25.74	2.92%	202,210
May 6, 2026	25.25	25.98	23.48	25.01	25.01	0.04%	569,714
May 5, 2026	23.81	25.50	23.81	25.00	25.00	-1.34%	461,167
May 4, 2026	30.87	32.00	24.94	25.34	25.34	-25.47%	579,041