COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	28.80	29.16	28.36	28.74	28.74	-0.07%	141,588
Feb 13, 2026	29.22	29.33	28.58	28.76	28.76	-1.00%	48,467
Feb 12, 2026	29.80	29.99	28.60	29.05	29.05	-1.49%	50,704
Feb 11, 2026	29.84	30.00	29.25	29.49	29.49	-0.24%	85,086
Feb 10, 2026	29.04	30.00	29.04	29.56	29.56	-0.74%	68,748
Feb 9, 2026	30.21	30.32	28.36	29.78	29.78	-1.81%	126,931
Feb 6, 2026	30.36	30.97	30.09	30.33	30.33	1.03%	72,599
Feb 5, 2026	30.48	31.05	29.69	30.02	30.02	-1.41%	71,812
Feb 4, 2026	30.66	31.50	29.68	30.45	30.45	0.43%	67,083
Feb 3, 2026	29.53	30.47	29.42	30.32	30.32	2.26%	88,481
Feb 2, 2026	28.63	29.92	28.37	29.65	29.65	3.35%	87,773
Jan 30, 2026	29.02	29.42	28.58	28.69	28.69	-2.94%	88,473
Jan 29, 2026	28.58	29.56	28.13	29.56	29.56	3.72%	69,735
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