COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.78	33.88	32.77	33.20	-	1.34%	59,169
Jul 9, 2026	32.41	32.93	32.35	32.76	32.76	1.05%	103,298
Jul 8, 2026	33.09	33.44	32.26	32.42	32.42	-2.20%	52,399
Jul 7, 2026	34.04	34.33	33.09	33.15	33.15	-0.63%	66,230
Jul 6, 2026	33.95	34.21	33.08	33.36	33.36	-1.65%	73,413
Jul 2, 2026	34.51	34.71	33.73	33.92	33.92	-1.42%	87,057
Jul 1, 2026	34.08	34.80	34.00	34.41	34.41	1.21%	123,823
Jun 30, 2026	33.69	34.90	32.50	34.00	34.00	0.41%	176,000
Jun 29, 2026	32.98	33.98	32.60	33.86	33.86	2.98%	137,371
Jun 26, 2026	32.91	33.42	30.19	32.88	32.88	0.34%	431,171
Jun 25, 2026	33.00	33.39	31.71	32.77	32.77	-0.97%	74,455
Jun 24, 2026	32.74	33.16	32.32	33.09	33.09	1.25%	96,121
Jun 23, 2026	32.13	32.70	31.25	32.68	32.68	1.87%	72,362
Jun 22, 2026	31.94	32.34	31.84	32.08	32.08	0.66%	70,228
Jun 18, 2026	32.46	32.75	31.78	31.87	31.87	-0.96%	249,330
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