COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.64	31.80	31.19	31.25	31.25	-1.20%	88,347
Dec 4, 2025	31.70	32.00	30.75	31.63	31.63	-0.22%	247,664
Dec 3, 2025	30.65	31.95	30.60	31.70	31.70	4.04%	156,427
Dec 2, 2025	30.70	30.86	30.46	30.47	30.47	-0.03%	107,146
Dec 1, 2025	30.30	30.85	30.30	30.48	30.48	0.13%	170,268
Nov 28, 2025	30.55	30.87	30.35	30.44	30.44	-0.52%	56,227
Nov 26, 2025	30.78	30.85	30.50	30.60	30.60	-0.46%	104,456
Nov 25, 2025	29.92	30.95	29.92	30.74	30.74	3.29%	343,840
Nov 24, 2025	30.05	30.32	29.61	29.76	29.76	-0.73%	93,967
Nov 21, 2025	28.72	30.19	28.72	29.98	29.98	4.64%	264,901
Nov 20, 2025	29.03	29.43	28.60	28.65	28.65	-0.49%	89,303
Nov 19, 2025	28.64	29.40	28.52	28.79	28.79	0.52%	128,592
Nov 18, 2025	28.60	29.00	28.39	28.64	28.64	0.14%	98,105
Nov 17, 2025	29.79	30.38	28.50	28.60	28.60	-3.96%	102,026
Nov 14, 2025	29.65	29.94	29.50	29.78	29.78	-	217,615
Nov 13, 2025	29.35	29.99	29.35	29.78	29.78	1.15%	381,784
Nov 12, 2025	29.29	29.86	29.29	29.44	29.44	0.51%	311,926
Nov 11, 2025	29.46	29.50	29.10	29.29	29.29	-0.14%	54,260
Nov 10, 2025	29.51	29.96	28.87	29.33	29.33	-0.14%	114,289
Nov 7, 2025	29.40	29.84	29.19	29.37	29.37	-0.14%	90,290
Nov 6, 2025	29.70	30.71	29.32	29.41	29.41	-1.01%	170,307
Nov 5, 2025	28.85	29.85	28.85	29.71	29.71	2.91%	191,389
Nov 4, 2025	28.66	29.09	28.61	28.87	28.87	-0.07%	128,183
Nov 3, 2025	28.52	29.07	28.33	28.89	28.89	0.87%	225,430
Oct 31, 2025	28.97	29.11	28.55	28.64	28.64	-0.66%	74,136
Oct 30, 2025	29.01	29.53	28.82	28.83	28.83	-0.62%	98,716
Oct 29, 2025	30.00	30.57	28.90	29.01	29.01	-3.59%	142,897
Oct 28, 2025	30.35	30.45	30.04	30.09	30.09	-0.99%	90,487
Oct 27, 2025	30.61	30.95	30.24	30.39	30.39	-0.65%	114,161
Oct 24, 2025	28.61	31.15	28.61	30.59	30.59	11.52%	123,146
Oct 23, 2025	27.67	28.17	27.26	27.43	27.43	-0.97%	89,269
Oct 22, 2025	27.51	28.29	27.33	27.70	27.70	0.51%	86,687
Oct 21, 2025	27.40	27.76	27.40	27.56	27.56	0.47%	68,330
Oct 20, 2025	26.50	27.50	26.35	27.43	27.43	4.06%	211,256
Oct 17, 2025	26.30	28.15	26.27	26.36	26.36	0.27%	97,867
Oct 16, 2025	27.68	27.68	26.10	26.29	26.29	-5.43%	86,666
Oct 15, 2025	28.28	28.47	27.62	27.80	27.80	-1.24%	79,695
Oct 14, 2025	27.05	28.23	27.05	28.15	28.15	3.38%	132,300
Oct 13, 2025	27.37	27.42	26.90	27.23	27.23	0.74%	48,360
Oct 10, 2025	27.96	28.21	27.01	27.03	27.03	-3.29%	67,640
Oct 9, 2025	28.07	28.17	27.77	27.95	27.95	-0.57%	70,837
Oct 8, 2025	28.49	28.79	28.05	28.11	28.11	-1.33%	60,839
Oct 7, 2025	28.61	28.83	28.42	28.49	28.49	-0.42%	127,849
Oct 6, 2025	28.65	29.00	28.20	28.61	28.61	0.67%	138,153
Oct 3, 2025	28.10	28.55	28.10	28.42	28.42	1.14%	189,913
Oct 2, 2025	28.40	28.67	27.90	28.10	28.10	-1.16%	78,062
Oct 1, 2025	28.85	29.28	28.31	28.43	28.43	-1.83%	121,549
Sep 30, 2025	29.24	31.20	28.87	28.96	28.96	-0.69%	104,786
Sep 29, 2025	29.42	30.51	29.04	29.16	29.16	-0.65%	67,800
Sep 26, 2025	29.45	29.74	29.30	29.35	29.35	-0.31%	41,107