COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	29.26	29.52	28.50	28.50	28.50	-2.33%	77,058
Jan 27, 2026	28.86	29.35	28.66	29.18	29.18	0.83%	44,712
Jan 26, 2026	28.85	29.19	28.56	28.94	28.94	0.35%	81,491
Jan 23, 2026	29.32	29.52	28.68	28.84	28.84	-2.34%	67,803
Jan 22, 2026	29.31	30.13	29.13	29.53	29.53	0.65%	88,900
Jan 21, 2026	28.45	29.45	28.21	29.34	29.34	4.38%	67,612
Jan 20, 2026	28.03	28.60	27.92	28.11	28.11	-1.47%	58,347
Jan 16, 2026	28.52	28.98	28.41	28.53	28.53	-0.42%	65,188
Jan 15, 2026	28.13	28.82	28.13	28.65	28.65	2.28%	45,354
Jan 14, 2026	27.64	28.18	27.47	28.01	28.01	1.19%	80,775
Jan 13, 2026	27.94	28.27	27.44	27.68	27.68	-0.54%	60,318
Jan 12, 2026	27.95	28.56	27.73	27.83	27.83	-1.03%	81,373
Jan 9, 2026	28.66	28.66	28.04	28.12	28.12	-1.88%	82,085
Jan 8, 2026	28.35	29.11	28.35	28.66	28.66	0.39%	79,658
Jan 7, 2026	28.87	29.01	28.02	28.55	28.55	-2.99%	108,447
Jan 6, 2026	29.08	29.50	28.92	29.43	29.43	0.51%	63,592
Jan 5, 2026	28.88	29.80	28.88	29.28	29.28	1.07%	65,769
Jan 2, 2026	29.58	30.01	28.76	28.97	28.97	-1.86%	63,342
Dec 31, 2025	29.66	30.40	29.25	29.52	29.52	0.14%	97,387
Dec 30, 2025	29.79	31.09	29.41	29.48	29.48	-1.31%	134,018
Dec 29, 2025	30.24	31.00	29.75	29.87	29.87	-0.83%	79,028
Dec 26, 2025	30.56	30.84	30.08	30.12	30.12	-1.20%	50,683
Dec 24, 2025	30.55	30.94	29.04	30.49	30.49	-0.51%	49,945
Dec 23, 2025	30.65	30.93	30.45	30.64	30.64	-0.62%	59,500
Dec 22, 2025	30.45	31.33	30.43	30.83	30.83	1.18%	127,145
Dec 19, 2025	32.13	32.43	30.46	30.47	30.47	-5.49%	131,898
Dec 18, 2025	31.90	35.40	31.90	32.24	32.24	1.22%	258,942
Dec 17, 2025	32.02	32.22	31.77	31.85	31.85	-0.28%	154,428
Dec 16, 2025	31.90	32.17	31.73	31.94	31.94	0.25%	221,036
Dec 15, 2025	31.77	32.05	31.61	31.86	31.86	-0.13%	223,728
Dec 12, 2025	32.20	32.21	31.72	31.90	31.61	-0.19%	128,967
Dec 11, 2025	31.79	32.25	31.79	31.96	31.67	0.22%	144,194
Dec 10, 2025	31.49	33.58	31.37	31.89	31.60	1.24%	482,119
Dec 9, 2025	31.41	31.88	31.31	31.50	31.21	0.64%	230,409
Dec 8, 2025	31.36	31.54	31.25	31.30	31.02	0.16%	121,987
Dec 5, 2025	31.64	31.80	31.19	31.25	30.97	-1.20%	88,357
Dec 4, 2025	31.70	32.00	30.75	31.63	31.34	-0.22%	247,664
Dec 3, 2025	30.65	31.95	30.60	31.70	31.41	4.04%	156,427
Dec 2, 2025	30.70	30.86	30.46	30.47	30.19	-0.03%	107,146
Dec 1, 2025	30.30	30.85	30.30	30.48	30.20	0.13%	170,268
Nov 28, 2025	30.55	30.87	30.35	30.44	30.16	-0.52%	56,227
Nov 26, 2025	30.78	30.85	30.50	30.60	30.32	-0.46%	104,456
Nov 25, 2025	29.92	30.95	29.92	30.74	30.46	3.29%	343,840
Nov 24, 2025	30.05	30.32	29.61	29.76	29.49	-0.73%	93,967
Nov 21, 2025	28.72	30.19	28.72	29.98	29.71	4.64%	264,901
Nov 20, 2025	29.03	29.43	28.60	28.65	28.39	-0.49%	89,303
Nov 19, 2025	28.64	29.40	28.52	28.79	28.53	0.52%	128,592
Nov 18, 2025	28.60	29.00	28.39	28.64	28.38	0.14%	98,105
Nov 17, 2025	29.79	30.38	28.50	28.60	28.34	-3.96%	102,026
Nov 14, 2025	29.65	29.94	29.50	29.78	29.51	-	217,615