COZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.41	15.41	13.85	15.23	15.23	-9.07%	113,779
Apr 27, 2026	16.95	16.95	16.25	16.75	16.75	1.31%	85,140
Apr 24, 2026	17.41	17.76	16.42	16.53	16.53	1.49%	21,428
Apr 23, 2026	17.57	17.63	15.80	16.29	16.29	-4.28%	11,477
Apr 22, 2026	17.07	17.56	17.02	17.02	17.02	3.65%	25,009
Apr 21, 2026	16.03	16.90	14.66	16.42	16.42	9.69%	111,587
Apr 20, 2026	14.45	15.19	14.45	14.97	14.97	0.34%	98,991
Apr 17, 2026	15.16	15.20	14.48	14.92	14.92	3.40%	32,505
Apr 16, 2026	14.01	14.44	12.95	14.43	14.43	4.41%	112,152
Apr 15, 2026	13.38	14.14	12.98	13.82	13.82	4.14%	76,444
Apr 14, 2026	13.97	14.14	13.13	13.27	13.27	0.13%	53,205
Apr 13, 2026	12.29	13.87	12.29	13.25	13.25	2.98%	42,590
Apr 10, 2026	12.87	13.69	12.76	12.87	12.87	4.31%	70,817
Apr 9, 2026	12.34	12.98	11.59	12.34	12.34	3.86%	45,945
Apr 8, 2026	12.04	12.33	11.63	11.88	11.88	9.59%	32,839
Apr 7, 2026	9.88	10.85	9.22	10.84	10.84	5.80%	24,969
Apr 6, 2026	10.62	10.77	10.22	10.25	10.25	1.25%	30,051
Apr 2, 2026	8.13	10.17	8.09	10.12	10.12	12.07%	28,437
Apr 1, 2026	9.10	9.28	8.67	9.03	9.03	4.27%	40,217
Mar 31, 2026	8.22	8.67	7.70	8.66	8.66	15.19%	76,726
Mar 30, 2026	9.04	9.04	7.20	7.52	7.52	-15.80%	69,519
Mar 27, 2026	9.32	9.44	8.71	8.93	8.93	-8.13%	72,569
Mar 26, 2026	10.97	11.34	9.72	9.72	9.72	-15.34%	26,070
Mar 25, 2026	11.93	12.40	11.28	11.48	11.48	1.95%	22,538
Mar 24, 2026	11.01	11.44	10.11	11.26	11.26	2.83%	35,310
Mar 23, 2026	10.41	11.45	10.37	10.95	10.95	10.94%	7,928
Mar 20, 2026	10.36	10.36	9.69	9.87	9.87	-9.45%	14,592
Mar 19, 2026	10.15	11.12	10.03	10.90	10.90	2.54%	7,125
Mar 18, 2026	10.74	10.74	10.63	10.63	10.63	-1.60%	2,841
Mar 17, 2026	10.97	11.25	10.70	10.80	10.80	-6.55%	11,071
Mar 16, 2026	11.40	11.74	11.00	11.56	11.56	6.15%	13,455
Mar 13, 2026	11.05	11.33	10.63	10.89	10.89	2.45%	17,811
Mar 12, 2026	10.01	10.63	9.73	10.63	10.63	-3.19%	92,773
Mar 11, 2026	10.17	11.16	10.17	10.98	10.98	14.26%	56,322
Mar 10, 2026	9.02	10.07	8.82	9.61	9.61	3.67%	96,715
Mar 9, 2026	8.52	9.33	8.52	9.27	9.27	3.23%	212,501
Mar 6, 2026	9.97	10.20	8.95	8.98	8.98	-13.79%	13,676
Mar 5, 2026	9.77	10.42	9.46	10.42	10.42	1.42%	21,774
Mar 4, 2026	10.33	10.79	10.21	10.27	10.27	7.54%	118,773
Mar 3, 2026	10.20	10.75	9.24	9.55	9.55	-14.58%	229,734
Mar 2, 2026	11.11	12.38	10.62	11.18	11.18	-5.59%	41,167
Feb 27, 2026	12.00	12.04	10.95	11.84	11.84	-11.23%	16,388
Feb 26, 2026	13.24	13.48	12.58	13.34	13.34	-1.04%	132,263
Feb 25, 2026	13.73	14.07	12.96	13.48	13.48	2.12%	63,250
Feb 24, 2026	11.58	13.39	11.39	13.20	13.20	11.77%	290,074
Feb 23, 2026	11.90	12.44	11.64	11.81	11.81	-5.19%	61,450
Feb 20, 2026	13.38	13.38	12.05	12.46	12.46	-7.87%	25,020
Feb 19, 2026	12.53	13.52	12.44	13.52	13.52	8.51%	10,749
Feb 18, 2026	12.57	13.33	12.46	12.46	12.46	-0.08%	2,596
Feb 17, 2026	12.35	13.46	12.06	12.47	12.47	-6.94%	22,206
Feb 13, 2026	13.28	14.33	13.28	13.40	13.40	4.07%	20,596
Feb 12, 2026	13.75	14.15	12.38	12.88	12.88	-7.19%	75,655
Feb 11, 2026	13.87	14.11	13.12	13.87	13.87	-0.04%	20,005
Feb 10, 2026	14.63	15.23	13.88	13.88	13.88	-4.74%	121,147
Feb 9, 2026	11.77	14.57	11.75	14.57	14.57	21.32%	24,543
Feb 6, 2026	10.46	12.18	10.46	12.01	12.01	27.22%	16,322
Feb 5, 2026	10.54	11.07	9.42	9.44	9.44	-16.45%	27,804
Feb 4, 2026	12.85	12.85	10.83	11.30	11.30	-18.89%	48,108
Feb 3, 2026	14.46	14.98	12.53	13.93	13.93	-1.49%	30,066
Feb 2, 2026	13.65	14.93	13.32	14.14	14.14	-1.46%	35,035
Jan 30, 2026	15.26	15.77	13.88	14.35	14.35	-8.60%	29,725
Jan 29, 2026	16.54	16.58	14.97	15.70	15.70	-6.66%	34,416
Jan 28, 2026	17.96	17.96	16.59	16.82	16.82	-4.92%	25,528
Jan 27, 2026	16.86	17.76	16.21	17.69	17.69	9.20%	37,842
Jan 26, 2026	16.08	17.26	15.76	16.20	16.20	2.52%	60,018
Jan 23, 2026	14.36	16.35	13.89	15.80	15.80	7.86%	32,212
Jan 22, 2026	15.28	15.94	14.31	14.65	14.65	-0.79%	13,460
Jan 21, 2026	15.56	16.21	14.30	14.77	14.77	-1.63%	37,626
Jan 20, 2026	14.65	15.26	14.17	15.01	15.01	-6.07%	18,733
Jan 16, 2026	14.77	16.10	14.76	15.98	15.98	8.86%	22,753
Jan 15, 2026	14.80	15.54	14.00	14.68	14.68	1.52%	32,042
Jan 14, 2026	14.38	14.57	13.78	14.46	14.46	-0.75%	13,143
Jan 13, 2026	14.44	14.74	13.69	14.57	14.57	6.20%	25,518
Jan 12, 2026	12.85	14.34	12.85	13.72	13.72	3.55%	34,709
Jan 9, 2026	12.85	13.25	12.21	13.25	13.25	5.75%	15,587
Jan 8, 2026	11.71	12.67	11.57	12.53	12.53	5.21%	28,438
Jan 7, 2026	12.71	12.74	11.91	11.91	11.91	-6.78%	10,346
Jan 6, 2026	13.09	13.38	12.69	12.78	12.78	1.16%	20,221
Jan 5, 2026	12.35	13.00	12.22	12.63	12.63	9.26%	20,620
Jan 2, 2026	10.61	11.81	10.61	11.56	11.56	18.75%	40,271
Dec 31, 2025	9.80	9.80	9.65	9.74	9.73	-0.91%	8,538
Dec 30, 2025	10.06	10.26	9.82	9.82	9.82	-4.99%	1,159
Dec 29, 2025	10.66	10.66	10.22	10.34	10.34	-3.92%	13,487
Dec 26, 2025	10.88	10.88	10.60	10.76	10.76	-3.47%	4,622
Dec 24, 2025	11.20	11.21	11.05	11.15	11.15	1.96%	847
Dec 23, 2025	11.59	11.65	10.89	10.94	10.94	-4.91%	7,189
Dec 22, 2025	11.70	11.98	11.41	11.50	11.50	1.23%	14,186
Dec 19, 2025	10.33	11.55	10.33	11.36	11.36	15.56%	31,361
Dec 18, 2025	9.47	10.30	9.47	9.83	9.83	14.97%	96,916
Dec 17, 2025	10.85	11.10	8.35	8.55	8.55	-16.18%	30,282
Dec 16, 2025	10.23	10.32	9.36	10.20	10.20	-7.38%	23,526
Dec 15, 2025	11.58	11.75	10.84	11.01	11.01	-14.80%	10,053
Dec 12, 2025	14.00	14.57	12.89	12.93	12.93	-9.61%	8,052
Dec 11, 2025	13.60	14.45	12.98	14.30	14.30	-1.45%	21,632
Dec 10, 2025	14.80	14.91	13.94	14.51	14.51	-2.03%	9,423
Dec 9, 2025	14.47	15.15	13.97	14.81	14.81	-0.38%	62,812
Dec 8, 2025	14.34	15.32	14.34	14.87	14.87	6.35%	10,807
Dec 5, 2025	13.43	14.01	13.17	13.98	13.98	0.09%	5,027
Dec 4, 2025	13.07	14.17	12.91	13.97	13.97	5.84%	11,509
Dec 3, 2025	12.04	13.20	11.50	13.20	13.20	9.65%	14,698