COE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	41.90	43.69	41.55	42.08	42.08	-4.36%	3,496
Nov 12, 2025	44.00	44.00	44.00	44.00	44.00	-1.79%	1,583
Nov 10, 2025	45.00	45.01	44.60	44.80	44.80	-0.53%	4,752
Nov 7, 2025	45.39	45.54	44.50	45.04	45.04	-0.20%	5,681
Nov 5, 2025	46.79	47.28	45.13	45.13	45.13	-2.65%	2,833
Nov 4, 2025	46.22	47.15	46.22	46.36	46.36	-1.99%	2,457
Nov 3, 2025	48.67	50.49	47.30	47.30	47.30	-3.47%	3,752
Oct 31, 2025	49.00	49.00	49.00	49.00	49.00	-0.77%	1,203
Oct 30, 2025	48.96	49.38	48.96	49.38	49.38	-0.08%	935
Oct 29, 2025	47.00	49.42	47.00	49.42	49.42	-0.16%	3,282
Oct 28, 2025	49.96	50.86	48.59	49.50	49.50	-3.28%	4,818
Oct 27, 2025	48.55	52.00	48.55	51.18	51.18	7.75%	4,609
Oct 24, 2025	52.98	52.98	46.40	47.50	47.50	-10.63%	7,839
Oct 23, 2025	52.01	56.13	52.01	53.15	53.15	2.21%	2,041