COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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