COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	32.97	33.73	32.78	33.33	33.33	1.49%	14,775
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%	140,449
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%	109,683
Oct 7, 2026	32.72	33.19	32.50	33.09	33.09	0.21%	79,569
Oct 6, 2026	33.20	33.32	33.01	33.02	33.02	-0.09%	56,572
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
Aug 28, 2026	33.43	33.78	33.17	33.36	33.08	0.39%	46,909
Aug 27, 2026	33.28	33.60	32.83	33.23	32.95	-0.98%	72,930
Aug 26, 2026	33.29	33.94	33.12	33.56	33.28	0.96%	73,440
Aug 25, 2026	33.20	33.38	32.74	33.24	32.96	0.03%	60,310
Aug 24, 2026	33.15	33.93	32.85	33.23	32.95	0.27%	84,381
Aug 21, 2026	33.37	33.62	32.75	33.14	32.86	-0.30%	86,841
Aug 20, 2026	33.10	33.47	32.80	33.24	32.96	0.05%	70,110
Aug 19, 2026	34.04	34.04	33.03	33.23	32.94	-2.37%	101,847
Aug 18, 2026	34.30	34.30	33.72	34.03	33.74	-0.41%	84,867
Aug 17, 2026	34.20	34.33	33.92	34.17	33.88	-0.61%	58,545
Aug 14, 2026	34.47	34.80	34.11	34.38	34.09	-0.17%	51,513
Aug 13, 2026	34.40	35.00	34.19	34.44	34.15	0.17%	101,078
Aug 12, 2026	34.31	34.48	34.02	34.38	34.09	0.53%	79,208
Aug 11, 2026	34.13	34.32	33.88	34.20	33.91	0.59%	108,460