COE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	25.10	26.50	25.10	26.50	26.50	3.88%	4,943
Jan 30, 2026	26.53	26.53	25.51	25.51	25.51	-2.52%	2,623
Jan 29, 2026	26.18	26.20	26.16	26.17	26.17	0.15%	2,599
Jan 28, 2026	26.43	26.51	26.13	26.13	26.13	0.38%	1,776
Jan 27, 2026	25.49	26.03	25.49	26.03	26.03	2.64%	2,079
Jan 26, 2026	25.52	25.90	25.36	25.36	25.36	1.16%	3,950
Jan 23, 2026	25.23	25.54	25.07	25.07	25.07	-0.63%	3,297
Jan 22, 2026	26.30	26.40	25.21	25.23	25.23	0.48%	14,332
Jan 21, 2026	25.80	26.15	25.11	25.11	25.11	-2.67%	8,844
Jan 20, 2026	28.56	28.56	25.13	25.80	25.80	-9.33%	14,040
Jan 16, 2026	29.10	29.10	28.46	28.46	28.46	-0.52%	1,819
Jan 15, 2026	29.32	29.32	28.25	28.61	28.61	-2.47%	2,133
Jan 14, 2026	30.35	30.35	29.00	29.33	29.33	3.97%	4,124
Jan 13, 2026	29.11	29.20	28.21	28.21	28.21	-3.82%	896
Jan 12, 2026	29.00	29.85	28.12	29.33	29.33	5.54%	5,232
Jan 9, 2026	27.50	27.79	27.50	27.79	27.79	-0.75%	794
Jan 8, 2026	27.69	28.86	27.69	28.00	28.00	1.16%	1,828
Jan 7, 2026	27.27	28.85	27.27	27.68	27.68	1.35%	6,273
Jan 6, 2026	30.88	30.88	26.90	27.31	27.31	-10.46%	11,411
Jan 5, 2026	31.00	31.82	30.50	30.50	30.50	-2.43%	5,473
Jan 2, 2026	32.00	32.50	31.26	31.26	31.26	-2.10%	4,896
Dec 31, 2025	33.00	33.10	31.31	31.93	31.93	-3.72%	7,875
Dec 30, 2025	33.07	33.27	32.35	33.17	33.17	0.62%	8,288
Dec 29, 2025	32.35	33.92	32.03	32.96	32.96	2.36%	12,290
Dec 26, 2025	33.40	33.65	32.19	32.20	32.20	-3.65%	6,956
Dec 24, 2025	33.75	33.75	33.42	33.42	33.42	-1.47%	1,995
Dec 23, 2025	33.86	34.25	33.86	33.92	33.92	2.79%	12,845
Dec 22, 2025	33.49	33.85	32.66	33.00	33.00	-0.33%	21,223
Dec 19, 2025	33.55	34.76	33.06	33.11	33.11	-1.31%	17,134
Dec 18, 2025	32.29	35.00	32.29	33.55	33.55	4.84%	20,682
Dec 17, 2025	36.03	36.03	31.89	32.00	32.00	-11.11%	13,688
Dec 16, 2025	36.49	36.50	35.72	36.00	36.00	-1.37%	26,742
Dec 15, 2025	35.60	36.50	35.10	36.50	36.50	0.14%	23,017
Dec 12, 2025	36.20	36.45	34.89	36.45	36.45	-0.48%	22,445
Dec 11, 2025	36.35	36.63	34.07	36.63	36.63	-1.28%	27,059
Dec 10, 2025	37.50	37.50	36.50	37.10	37.10	0.27%	7,467
Dec 9, 2025	37.11	39.20	37.00	37.00	37.00	2.18%	3,003
Dec 8, 2025	38.00	41.40	36.21	36.21	36.21	-12.20%	40,046
Dec 5, 2025	40.40	41.34	39.80	41.24	41.24	0.07%	9,528
Dec 4, 2025	41.05	42.99	40.10	41.21	41.21	11.38%	10,107
Dec 3, 2025	41.45	42.95	37.00	37.00	37.00	-10.74%	201,936
Dec 2, 2025	42.00	42.48	38.77	41.45	41.45	-1.31%	11,830
Dec 1, 2025	42.00	42.02	42.00	42.00	42.00	1.55%	1,284
Nov 26, 2025	41.69	42.17	40.89	41.36	41.36	-0.72%	2,331
Nov 25, 2025	42.19	42.95	41.66	41.66	41.66	-0.97%	3,610
Nov 24, 2025	42.07	42.07	42.07	42.07	42.07	0.77%	528
Nov 21, 2025	42.20	42.20	41.75	41.75	41.75	-2.48%	1,872
Nov 20, 2025	42.00	42.81	41.33	42.81	42.81	2.47%	2,060
Nov 18, 2025	42.05	42.05	41.56	41.78	41.78	-1.04%	2,172
Nov 17, 2025	39.30	42.27	39.30	42.22	42.22	0.33%	3,720