COE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.51	11.52	11.09	11.34	11.34	-7.20%	27,851
Oct 9, 2026	10.97	12.59	10.97	12.22	12.22	13.25%	27,533
Oct 8, 2026	11.21	11.21	10.44	10.79	10.79	8.33%	20,911
Oct 7, 2026	9.96	10.92	9.96	9.96	9.96	-3.30%	19,227
Oct 6, 2026	10.51	10.68	10.30	10.30	10.30	-5.85%	12,120
Oct 5, 2026	10.67	11.39	10.50	10.94	10.94	3.40%	17,142
Oct 2, 2026	10.46	10.90	10.30	10.58	10.58	-0.75%	4,564
Oct 1, 2026	11.42	11.45	10.46	10.66	10.66	-7.38%	19,716
Sep 30, 2026	11.97	12.25	11.51	11.51	11.51	-2.46%	21,037
Sep 29, 2026	11.54	12.41	11.51	11.80	11.80	2.43%	85,531
Sep 28, 2026	11.75	12.04	11.52	11.52	11.52	-1.29%	4,940
Sep 25, 2026	11.65	11.86	11.49	11.67	11.67	0.86%	197,473
Sep 23, 2026	11.50	11.70	10.95	11.57	11.57	0.52%	28,574
Sep 22, 2026	11.78	11.78	11.50	11.51	11.51	-1.20%	14,250
Sep 21, 2026	11.84	12.04	11.51	11.65	11.65	-1.44%	12,425
Sep 18, 2026	11.75	11.82	11.50	11.82	11.82	2.52%	3,821
Sep 17, 2026	10.39	12.13	10.39	11.53	11.53	12.93%	28,511
Sep 16, 2026	10.51	11.05	10.00	10.21	10.21	-10.52%	10,222
Sep 15, 2026	11.50	11.90	10.94	11.41	11.41	-4.12%	90,362
Sep 14, 2026	10.48	12.51	10.12	11.90	11.90	12.16%	166,919
Sep 11, 2026	11.00	11.55	10.21	10.61	10.61	0.09%	69,085
Sep 10, 2026	11.03	12.84	9.93	10.60	10.60	-13.47%	89,848
Sep 9, 2026	13.18	13.51	12.07	12.25	12.25	-6.91%	21,445
Sep 8, 2026	14.01	14.75	12.83	13.16	13.16	-6.57%	167,629
Sep 4, 2026	14.80	15.29	13.80	14.09	14.09	-5.34%	91,443
Sep 3, 2026	15.16	15.50	14.77	14.88	14.88	-1.59%	40,328
Sep 2, 2026	15.34	15.70	14.95	15.12	15.12	-0.66%	24,272
Sep 1, 2026	15.48	15.55	14.80	15.22	15.22	1.47%	38,494
Aug 31, 2026	15.44	15.94	15.00	15.00	15.00	-2.28%	7,182
Aug 28, 2026	15.91	16.25	15.35	15.35	15.35	-2.29%	77,317
Aug 27, 2026	16.47	16.48	15.62	15.71	15.71	-4.32%	315,099
Aug 26, 2026	15.80	16.56	15.57	16.42	16.42	1.67%	18,273
Aug 25, 2026	16.55	17.16	16.15	16.15	16.15	-3.87%	13,241
Aug 24, 2026	17.25	17.25	16.58	16.80	16.80	2.25%	11,319
Aug 21, 2026	15.76	17.14	15.76	16.43	16.43	6.00%	12,703
Aug 20, 2026	16.43	16.43	15.22	15.50	15.50	-4.91%	13,708
Aug 19, 2026	17.00	17.27	15.84	16.30	16.30	-5.62%	10,035
Aug 18, 2026	18.80	19.02	16.51	17.27	17.27	-8.48%	35,821
Aug 17, 2026	19.35	19.75	18.50	18.87	18.87	-4.07%	9,167
Aug 14, 2026	20.77	20.77	19.42	19.67	19.67	-4.51%	9,411
Aug 13, 2026	21.32	21.32	20.20	20.60	20.60	1.93%	26,295
Aug 12, 2026	20.14	20.36	19.37	20.21	20.21	1.05%	31,060
Aug 11, 2026	19.71	20.00	17.30	20.00	20.00	1.06%	21,358
Aug 10, 2026	19.66	19.93	19.46	19.79	19.79	1.49%	17,211
Aug 7, 2026	18.73	19.64	18.50	19.50	19.50	1.67%	7,510
Aug 6, 2026	19.49	19.94	18.14	19.18	19.18	1.00%	8,606
Aug 5, 2026	19.70	19.70	18.55	18.99	18.99	1.23%	13,577
Aug 4, 2026	19.40	19.66	18.51	18.76	18.76	-3.15%	14,213
Aug 3, 2026	16.93	19.37	16.93	19.37	19.37	9.68%	28,658
Jul 31, 2026	17.50	17.84	16.61	17.66	17.66	1.32%	10,578