COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.21	37.55	37.13	37.37	37.37	1.85%	27,372
Nov 6, 2026	36.59	36.86	36.43	36.69	36.69	-0.22%	50,662
Nov 5, 2026	38.00	38.89	36.54	36.77	36.77	-2.23%	87,235
Nov 4, 2026	36.80	37.71	36.64	37.61	37.61	3.75%	169,069
Nov 3, 2026	36.39	36.40	35.96	36.25	36.25	-0.14%	130,994
Nov 2, 2026	35.72	36.96	35.66	36.30	36.30	2.40%	85,774
Oct 30, 2026	35.97	37.10	35.20	35.45	35.45	1.29%	82,043
Oct 29, 2026	34.78	35.30	34.78	35.00	35.00	1.71%	90,109
Oct 28, 2026	34.85	34.90	33.59	34.41	34.41	-0.89%	112,345
Oct 27, 2026	34.83	34.99	34.04	34.72	34.72	0.35%	84,156
Oct 26, 2026	34.42	34.90	33.68	34.60	34.60	0.99%	87,765
Oct 23, 2026	33.86	34.47	33.54	34.26	34.26	0.38%	87,715
Oct 22, 2026	33.15	34.40	33.15	34.13	34.13	2.93%	81,408
Oct 21, 2026	33.46	33.63	32.99	33.16	33.16	-0.69%	102,020
Oct 20, 2026	32.97	33.73	32.78	33.39	33.39	1.67%	57,367
Oct 19, 2026	32.82	33.13	32.77	32.84	32.84	-0.79%	74,783
Oct 16, 2026	32.93	33.64	32.93	33.10	33.10	0.55%	75,435
Oct 15, 2026	32.40	33.21	32.31	32.92	32.92	2.40%	140,456
Oct 14, 2026	32.11	32.43	31.91	32.15	32.15	-1.05%	143,665
Oct 13, 2026	32.81	32.81	32.31	32.49	32.49	-0.67%	84,302
Oct 12, 2026	32.40	33.03	32.40	32.71	32.71	0.71%	95,022
Oct 9, 2026	33.07	33.13	32.41	32.48	32.48	-1.64%	75,360
Oct 8, 2026	33.02	33.57	32.92	33.02	33.02	-0.21%	109,692
Oct 7, 2026	32.72	33.19	32.50	33.09	33.09	0.21%	79,573
Oct 6, 2026	33.20	33.32	33.01	33.02	33.02	-0.09%	57,263
Oct 5, 2026	33.00	33.25	32.85	33.05	33.05	-0.18%	51,517
Oct 2, 2026	33.12	33.15	32.56	33.11	33.11	0.73%	84,778
Oct 1, 2026	32.31	32.87	31.90	32.87	32.87	1.73%	59,448
Sep 30, 2026	32.78	32.98	32.26	32.31	32.31	-1.43%	107,970
Sep 29, 2026	33.09	33.09	32.46	32.78	32.78	-0.52%	124,738
Sep 28, 2026	32.95	33.12	32.61	32.95	32.95	-0.33%	81,782
Sep 25, 2026	32.92	33.23	32.90	33.06	33.06	0.58%	53,954
Sep 24, 2026	32.50	33.11	32.42	32.87	32.87	1.33%	46,923
Sep 23, 2026	32.69	33.04	32.32	32.44	32.44	-1.31%	57,447
Sep 22, 2026	33.18	33.43	32.78	32.87	32.87	-0.27%	50,871
Sep 21, 2026	33.33	33.36	32.88	32.96	32.96	-1.14%	48,550
Sep 18, 2026	33.11	33.49	32.62	33.34	33.34	-0.21%	199,052
Sep 17, 2026	33.66	33.69	33.03	33.41	33.41	0.15%	62,587
Sep 16, 2026	33.81	33.82	32.80	33.36	33.36	-1.30%	85,120
Sep 15, 2026	33.77	33.98	33.20	33.80	33.80	-0.18%	85,955
Sep 14, 2026	33.92	34.27	33.70	34.15	33.86	0.29%	89,972
Sep 11, 2026	34.21	34.21	33.58	34.05	33.76	0.35%	59,406
Sep 10, 2026	33.52	33.93	33.30	33.93	33.64	1.04%	79,163
Sep 9, 2026	33.58	33.65	33.15	33.58	33.29	-0.68%	55,123
Sep 8, 2026	34.17	34.17	33.76	33.81	33.52	-1.43%	53,082
Sep 4, 2026	33.91	34.41	33.81	34.30	34.01	0.76%	27,574
Sep 3, 2026	33.99	34.32	33.73	34.04	33.75	0.92%	45,310
Sep 2, 2026	33.23	33.95	33.06	33.73	33.44	1.95%	95,128
Sep 1, 2026	33.23	33.55	32.64	33.09	32.80	-0.38%	67,682
Aug 31, 2026	33.46	33.51	33.03	33.21	32.93	-0.45%	95,537