COE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.55	11.86	11.46	11.33	11.33	3.00%	149,356
Oct 29, 2026	11.50	11.52	10.91	11.00	11.00	-4.93%	8,132
Oct 28, 2026	11.86	11.86	11.50	11.57	11.57	-0.52%	15,950
Oct 27, 2026	11.84	12.65	11.23	11.63	11.63	0.87%	44,968
Oct 26, 2026	11.76	11.87	11.46	11.53	11.53	-1.71%	9,792
Oct 23, 2026	11.51	11.77	11.31	11.73	11.73	1.73%	16,727
Oct 22, 2026	11.65	12.01	11.30	11.53	11.53	-2.70%	10,210
Oct 21, 2026	11.66	12.09	11.60	11.85	11.85	0.68%	35,939
Oct 20, 2026	11.63	11.95	11.39	11.77	11.77	3.88%	11,140
Oct 19, 2026	11.44	11.57	10.95	11.33	11.33	-0.09%	16,937
Oct 16, 2026	11.69	12.01	11.34	11.34	11.34	-3.08%	33,735
Oct 15, 2026	11.36	12.35	11.36	11.70	11.70	-2.09%	22,883
Oct 14, 2026	10.91	12.09	10.91	11.95	11.95	9.43%	63,626
Oct 13, 2026	11.34	11.40	10.50	10.92	10.92	-3.70%	14,447
Oct 12, 2026	12.55	12.55	11.07	11.34	11.34	-7.20%	27,826
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