COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.41	31.71	31.06	31.48	31.48	-0.06%	53,448
May 7, 2026	31.32	31.83	31.32	31.50	31.50	1.09%	72,171
May 6, 2026	31.03	31.44	30.85	31.16	31.16	1.00%	78,722
May 5, 2026	30.29	31.11	30.29	30.85	30.85	2.05%	53,466
May 4, 2026	30.42	30.90	30.11	30.23	30.23	-1.21%	76,483
May 1, 2026	29.95	30.69	29.50	30.60	30.60	1.90%	59,308
Apr 30, 2026	29.78	30.52	29.67	30.03	30.03	-0.13%	61,132
Apr 29, 2026	30.57	30.74	29.99	30.07	30.07	-2.15%	56,114
Apr 28, 2026	30.32	31.17	30.32	30.73	30.73	1.92%	72,475
Apr 27, 2026	30.81	31.12	30.07	30.15	30.15	-2.05%	53,977
Apr 24, 2026	30.15	30.92	29.53	30.78	30.78	1.99%	105,968
Apr 23, 2026	30.06	30.34	29.73	30.18	30.18	0.27%	49,703
Apr 22, 2026	30.18	30.45	29.08	30.10	30.10	-0.23%	42,230
Apr 21, 2026	30.77	30.92	30.08	30.17	30.17	-2.08%	55,812
Apr 20, 2026	30.67	31.22	30.67	30.81	30.81	-0.42%	49,329
Apr 17, 2026	30.19	31.37	29.47	30.94	30.94	3.79%	123,122
Apr 16, 2026	30.11	30.58	29.70	29.81	29.81	-0.73%	89,366
Apr 15, 2026	30.32	30.32	29.85	30.03	30.03	-1.12%	68,348
Apr 14, 2026	30.33	30.50	29.79	30.37	30.37	-0.10%	76,791
Apr 13, 2026	29.85	32.12	29.50	30.40	30.40	1.23%	109,627
Apr 10, 2026	30.21	30.21	27.98	30.03	30.03	-0.96%	58,308
Apr 9, 2026	29.07	30.37	29.07	30.32	30.32	3.41%	116,968
Apr 8, 2026	29.75	30.00	28.88	29.32	29.32	1.73%	89,278
Apr 7, 2026	28.53	28.97	28.00	28.82	28.82	0.77%	46,295
Apr 6, 2026	28.38	28.86	28.05	28.60	28.60	0.35%	57,629
Apr 2, 2026	28.03	28.78	27.95	28.50	28.50	0.39%	104,241
Apr 1, 2026	28.02	28.72	28.00	28.39	28.39	0.96%	52,299
Mar 31, 2026	28.17	28.88	27.83	28.12	28.12	1.15%	73,933
Mar 30, 2026	27.51	27.85	27.09	27.80	27.80	2.13%	64,936
Mar 27, 2026	27.47	27.70	27.16	27.22	27.22	-1.56%	47,640
Mar 26, 2026	27.49	27.99	27.41	27.65	27.65	0.29%	42,204
Mar 25, 2026	27.99	28.27	27.40	27.57	27.57	-0.29%	51,312
Mar 24, 2026	27.64	28.17	26.73	27.65	27.65	-0.82%	74,768
Mar 23, 2026	27.94	28.43	27.71	27.88	27.88	1.42%	69,947
Mar 20, 2026	27.56	27.75	27.08	27.49	27.49	-0.25%	127,620
Mar 19, 2026	26.81	27.80	26.63	27.56	27.56	1.96%	60,561
Mar 18, 2026	27.23	28.02	26.81	27.03	27.03	-1.85%	69,316
Mar 17, 2026	27.68	28.10	27.35	27.54	27.54	-0.04%	83,084
Mar 16, 2026	27.60	28.15	27.10	27.55	27.55	1.10%	64,072
Mar 13, 2026	27.72	27.97	27.00	27.25	27.25	-1.70%	76,839
Mar 12, 2026	27.25	28.20	27.25	27.72	27.43	0.11%	78,931
Mar 11, 2026	27.92	28.12	27.46	27.69	27.40	-1.25%	72,618
Mar 10, 2026	27.97	28.73	27.77	28.04	27.75	0.32%	99,433
Mar 9, 2026	27.78	28.40	27.26	27.95	27.66	-1.17%	127,828
Mar 6, 2026	28.01	28.34	27.20	28.28	27.98	-0.60%	117,507
Mar 5, 2026	29.39	29.69	28.37	28.45	28.15	-3.82%	92,906
Mar 4, 2026	29.95	29.95	29.32	29.58	29.27	-0.07%	122,927
Mar 3, 2026	28.85	29.71	28.54	29.60	29.29	0.58%	106,830
Mar 2, 2026	28.42	29.76	28.24	29.43	29.12	2.83%	164,347
Feb 27, 2026	29.09	29.25	28.55	28.62	28.32	-3.05%	124,314