COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.46	32.75	31.78	31.87	31.87	-0.96%	233,192
Jun 17, 2026	32.08	32.61	31.35	32.18	32.18	0.31%	107,671
Jun 16, 2026	32.07	32.57	31.67	32.08	32.08	0.47%	103,937
Jun 15, 2026	32.33	32.89	31.74	31.93	31.93	-1.08%	65,488
Jun 12, 2026	32.48	33.00	31.67	32.57	32.28	0.46%	82,281
Jun 11, 2026	32.67	32.82	29.89	32.42	32.13	-0.46%	72,192
Jun 10, 2026	32.61	33.00	31.80	32.57	32.28	0.52%	102,086
Jun 9, 2026	32.02	32.88	32.00	32.40	32.11	1.19%	81,565
Jun 8, 2026	31.94	32.17	30.65	32.02	31.73	0.76%	63,131
Jun 5, 2026	31.37	32.18	31.37	31.78	31.50	1.31%	69,541
Jun 4, 2026	30.96	31.41	30.95	31.37	31.09	2.79%	78,761
Jun 3, 2026	31.43	31.43	30.41	30.52	30.25	-3.42%	85,970
Jun 2, 2026	30.84	31.63	30.84	31.60	31.32	1.94%	120,572
Jun 1, 2026	31.17	31.65	30.55	31.00	30.72	-1.27%	126,300
May 29, 2026	31.22	31.59	31.22	31.40	31.12	-0.06%	77,731
May 28, 2026	31.42	31.61	30.94	31.42	31.14	-0.48%	69,571
May 27, 2026	31.97	32.18	31.40	31.57	31.29	-0.94%	61,954
May 26, 2026	31.54	32.09	31.45	31.87	31.59	1.37%	98,845
May 22, 2026	31.63	31.82	30.39	31.44	31.16	-0.54%	102,967
May 21, 2026	31.15	31.71	30.97	31.61	31.33	0.83%	100,435
May 20, 2026	30.88	31.50	30.31	31.35	31.07	1.52%	86,108
May 19, 2026	30.70	30.90	30.52	30.88	30.61	0.13%	55,353
May 18, 2026	30.50	30.86	30.50	30.84	30.57	1.88%	55,055
May 15, 2026	30.21	30.31	29.89	30.27	30.00	-0.62%	74,416
May 14, 2026	30.63	30.85	30.26	30.46	30.19	0.13%	45,266
May 13, 2026	30.63	30.82	30.24	30.42	30.15	-1.46%	46,830
May 12, 2026	30.83	31.10	30.35	30.87	30.60	-0.23%	54,039
May 11, 2026	31.48	31.51	30.85	30.94	30.66	-1.72%	44,556
May 8, 2026	31.41	31.71	31.06	31.48	31.20	-0.06%	54,978
May 7, 2026	31.32	31.83	31.32	31.50	31.22	1.09%	72,757
May 6, 2026	31.03	31.44	30.85	31.16	30.88	1.00%	81,386
May 5, 2026	30.29	31.11	30.29	30.85	30.58	2.05%	53,466
May 4, 2026	30.42	30.90	30.11	30.23	29.96	-1.21%	77,860
May 1, 2026	29.95	30.69	29.50	30.60	30.33	1.90%	65,056
Apr 30, 2026	29.78	30.52	29.67	30.03	29.76	-0.13%	68,679
Apr 29, 2026	30.57	30.74	29.99	30.07	29.80	-2.15%	56,114
Apr 28, 2026	30.32	31.17	30.32	30.73	30.46	1.92%	72,475
Apr 27, 2026	30.81	31.12	30.07	30.15	29.88	-2.05%	53,977
Apr 24, 2026	30.15	30.92	29.53	30.78	30.51	1.99%	105,968
Apr 23, 2026	30.06	30.34	29.73	30.18	29.91	0.27%	49,703
Apr 22, 2026	30.18	30.45	29.08	30.10	29.83	-0.23%	42,230
Apr 21, 2026	30.77	30.92	30.08	30.17	29.90	-2.08%	55,812
Apr 20, 2026	30.67	31.22	30.67	30.81	30.54	-0.42%	49,329
Apr 17, 2026	30.19	31.37	29.47	30.94	30.66	3.79%	123,122
Apr 16, 2026	30.11	30.58	29.70	29.81	29.54	-0.73%	89,366
Apr 15, 2026	30.32	30.32	29.85	30.03	29.76	-1.12%	68,348
Apr 14, 2026	30.33	30.50	29.79	30.37	30.10	-0.10%	76,791
Apr 13, 2026	29.85	32.12	29.50	30.40	30.13	1.23%	109,627
Apr 10, 2026	30.21	30.21	27.98	30.03	29.76	-0.96%	58,308
Apr 9, 2026	29.07	30.37	29.07	30.32	30.05	3.41%	116,968