COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	34.17	34.17	33.76	33.81	33.81	-1.43%	53,081
Sep 4, 2026	33.91	34.41	33.81	34.30	34.30	0.76%	27,574
Sep 3, 2026	33.99	34.32	33.73	34.04	34.04	0.92%	45,310
Sep 2, 2026	33.23	33.95	33.06	33.73	33.73	1.95%	95,128
Sep 1, 2026	33.23	33.55	32.64	33.09	33.09	-0.38%	67,682
Aug 31, 2026	33.46	33.51	33.03	33.21	33.21	-0.45%	95,537
Aug 28, 2026	33.43	33.78	33.17	33.36	33.36	0.39%	46,909
Aug 27, 2026	33.28	33.60	32.83	33.23	33.23	-0.98%	72,930
Aug 26, 2026	33.29	33.94	33.12	33.56	33.56	0.96%	73,440
Aug 25, 2026	33.20	33.38	32.74	33.24	33.24	0.03%	60,310
Aug 24, 2026	33.15	33.93	32.85	33.23	33.23	0.27%	84,381
Aug 21, 2026	33.37	33.62	32.75	33.14	33.14	-0.30%	86,841
Aug 20, 2026	33.10	33.47	32.80	33.24	33.24	0.05%	70,110
Aug 19, 2026	34.04	34.04	33.03	33.23	33.23	-2.37%	101,847
Aug 18, 2026	34.30	34.30	33.72	34.03	34.03	-0.41%	84,867
Aug 17, 2026	34.20	34.33	33.92	34.17	34.17	-0.61%	58,545
Aug 14, 2026	34.47	34.80	34.11	34.38	34.38	-0.17%	51,513
Aug 13, 2026	34.40	35.00	34.19	34.44	34.44	0.17%	101,078
Aug 12, 2026	34.31	34.48	34.02	34.38	34.38	0.53%	79,208
Aug 11, 2026	34.13	34.32	33.88	34.20	34.20	0.59%	108,460
Aug 10, 2026	33.95	34.14	33.57	34.00	34.00	-0.23%	52,402
Aug 7, 2026	34.36	34.71	33.98	34.08	34.08	-0.81%	70,612
Aug 6, 2026	34.17	34.65	34.06	34.36	34.36	0.59%	71,509
Aug 5, 2026	34.43	34.80	33.86	34.16	34.16	-0.96%	55,065
Aug 4, 2026	34.27	34.79	34.14	34.49	34.49	0.82%	79,327
Aug 3, 2026	34.40	34.95	33.98	34.21	34.21	0.53%	55,300
Jul 31, 2026	33.86	34.13	33.28	34.03	34.03	0.59%	75,645
Jul 30, 2026	34.42	34.65	33.67	33.83	33.83	-1.57%	36,624
Jul 29, 2026	34.17	34.60	32.88	34.37	34.37	0.38%	132,495
Jul 28, 2026	34.08	34.82	32.61	34.24	34.24	0.94%	82,584
Jul 27, 2026	33.08	34.08	32.68	33.92	33.92	3.67%	114,887
Jul 24, 2026	30.65	33.63	30.65	32.72	32.72	-2.82%	145,289
Jul 23, 2026	33.08	33.76	32.64	33.67	33.67	0.57%	84,663
Jul 22, 2026	34.43	34.46	33.25	33.48	33.48	-3.21%	84,361
Jul 21, 2026	33.78	34.80	33.67	34.59	34.59	1.92%	150,568
Jul 20, 2026	33.93	34.09	32.94	33.94	33.94	0.03%	123,533
Jul 17, 2026	34.34	34.49	33.74	33.93	33.93	-1.99%	129,778
Jul 16, 2026	33.62	34.87	33.49	34.62	34.62	3.16%	70,865
Jul 15, 2026	32.94	33.76	32.83	33.56	33.56	2.04%	80,489
Jul 14, 2026	33.34	33.67	32.83	32.89	32.89	-1.23%	49,812
Jul 13, 2026	32.94	33.43	32.94	33.30	33.30	0.97%	103,978
Jul 10, 2026	32.78	33.88	32.77	32.98	32.98	0.67%	85,495
Jul 9, 2026	32.41	32.93	32.35	32.76	32.76	1.05%	103,988
Jul 8, 2026	33.09	33.44	32.26	32.42	32.42	-2.20%	54,626
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%	79,631
Jul 2, 2026	34.51	34.71	33.73	33.92	33.92	-1.42%	87,615
Jul 1, 2026	34.08	34.80	34.00	34.41	34.41	1.21%	130,713
Jun 30, 2026	33.69	34.90	32.50	34.00	34.00	0.41%	177,175
Jun 29, 2026	32.98	33.98	32.60	33.86	33.86	2.98%	137,371