Coats Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	-
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	2.86%	-
Dec 3, 2025	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Dec 2, 2025	0.89	0.89	0.89	0.89	0.89	-1.12%	-
Dec 1, 2025	0.89	0.90	0.89	0.90	0.90	-1.10%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Nov 26, 2025	0.91	0.91	0.91	0.91	0.91	2.25%	-
Nov 25, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	-
Nov 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	-
Nov 20, 2025	0.90	0.90	0.90	0.90	0.90	1.69%	-
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	-
Nov 18, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Nov 17, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Nov 14, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	-
Nov 13, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Nov 12, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Nov 11, 2025	0.90	0.92	0.90	0.91	0.91	2.82%	18,577
Nov 10, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Nov 7, 2025	0.89	0.89	0.89	0.89	0.89	-2.20%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.91	1.68%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.90	-1.65%	-
Nov 4, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	-
Oct 31, 2025	0.92	0.92	0.92	0.92	0.92	-1.61%	-
Oct 30, 2025	0.93	0.93	0.93	0.93	0.93	-1.59%	-
Oct 29, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Oct 28, 2025	0.95	0.95	0.95	0.95	0.95	-1.05%	-
Oct 27, 2025	0.96	0.96	0.96	0.96	0.96	0.53%	-
Oct 24, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	-
Oct 23, 2025	0.94	0.94	0.94	0.94	0.94	1.62%	-
Oct 22, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Oct 21, 2025	0.91	0.93	0.91	0.93	0.93	2.78%	555
Oct 20, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Oct 17, 2025	0.90	0.90	0.90	0.90	0.90	-1.65%	-
Oct 16, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Oct 15, 2025	0.92	0.92	0.92	0.92	0.91	-1.08%	-
Oct 14, 2025	0.93	0.93	0.93	0.93	0.92	2.78%	-
Oct 13, 2025	0.90	0.90	0.90	0.90	0.89	-1.64%	-
Oct 10, 2025	0.92	0.92	0.92	0.92	0.91	1.10%	-
Oct 9, 2025	0.91	0.91	0.91	0.91	0.90	-2.16%	-
Oct 8, 2025	0.93	0.93	0.93	0.93	0.92	-	-
Oct 7, 2025	0.93	0.93	0.93	0.93	0.92	-2.12%	-
Oct 6, 2025	0.95	0.95	0.95	0.95	0.94	1.07%	-
Oct 3, 2025	0.94	0.94	0.94	0.94	0.93	-0.53%	-
Oct 2, 2025	0.94	0.94	0.94	0.94	0.93	-	-
Oct 1, 2025	0.94	0.94	0.94	0.94	0.93	-0.53%	-
Sep 30, 2025	0.95	0.95	0.95	0.95	0.94	1.61%	-
Sep 29, 2025	0.93	0.93	0.93	0.93	0.92	0.54%	-
Sep 26, 2025	0.93	0.93	0.93	0.93	0.92	-0.54%	-
Sep 25, 2025	0.93	0.93	0.93	0.93	0.92	-0.53%	-
Sep 24, 2025	0.94	0.94	0.94	0.94	0.93	1.08%	-
Sep 23, 2025	0.93	0.93	0.93	0.93	0.92	-0.54%	-
Sep 22, 2025	0.93	0.93	0.93	0.93	0.92	-1.06%	-
Sep 19, 2025	0.94	0.94	0.94	0.94	0.93	1.08%	-
Sep 18, 2025	0.93	0.93	0.93	0.93	0.92	1.09%	-
Sep 17, 2025	0.92	0.92	0.92	0.92	0.91	-1.60%	-
Sep 16, 2025	0.94	0.94	0.94	0.94	0.93	0.54%	-
Sep 15, 2025	0.93	0.93	0.93	0.93	0.92	-1.06%	-
Sep 12, 2025	0.94	0.94	0.94	0.94	0.93	1.62%	-
Sep 11, 2025	0.93	0.93	0.93	0.93	0.92	1.09%	-
Sep 10, 2025	0.92	0.92	0.92	0.92	0.91	1.10%	-
Sep 9, 2025	0.91	0.91	0.91	0.91	0.90	-0.55%	-
Sep 8, 2025	0.88	0.91	0.88	0.91	0.90	5.81%	3,700
Sep 5, 2025	0.86	0.86	0.86	0.86	0.85	-	-
Sep 4, 2025	0.86	0.86	0.86	0.86	0.85	-3.91%	-
Sep 3, 2025	0.85	0.90	0.85	0.90	0.89	2.87%	2,500
Sep 2, 2025	0.87	0.87	0.87	0.87	0.86	-0.57%	-
Sep 1, 2025	0.88	0.88	0.88	0.88	0.87	-1.13%	-
Aug 29, 2025	0.89	0.89	0.89	0.89	0.88	0.57%	-
Aug 28, 2025	0.88	0.88	0.88	0.88	0.87	-0.56%	-
Aug 27, 2025	0.89	0.89	0.89	0.89	0.88	-0.56%	-
Aug 26, 2025	0.89	0.89	0.89	0.89	0.88	0.56%	-
Aug 25, 2025	0.89	0.89	0.89	0.89	0.88	2.91%	-
Aug 22, 2025	0.86	0.86	0.86	0.86	0.85	-	-
Aug 21, 2025	0.86	0.86	0.86	0.86	0.85	-	-
Aug 20, 2025	0.86	0.86	0.86	0.86	0.85	1.18%	-
Aug 19, 2025	0.85	0.85	0.85	0.85	0.84	0.59%	-
Aug 18, 2025	0.85	0.85	0.85	0.85	0.84	-	-
Aug 15, 2025	0.85	0.85	0.85	0.85	0.84	0.60%	-
Aug 14, 2025	0.84	0.84	0.84	0.84	0.83	0.60%	-
Aug 13, 2025	0.84	0.84	0.84	0.84	0.83	1.83%	-
Aug 12, 2025	0.82	0.82	0.82	0.82	0.81	0.61%	-
Aug 11, 2025	0.82	0.82	0.82	0.82	0.81	0.62%	-
Aug 8, 2025	0.81	0.81	0.81	0.81	0.80	-1.82%	-
Aug 7, 2025	0.83	0.83	0.83	0.83	0.82	-1.79%	-
Aug 6, 2025	0.84	0.84	0.84	0.84	0.83	1.20%	-
Aug 5, 2025	0.83	0.83	0.83	0.83	0.82	-	-
Aug 4, 2025	0.83	0.83	0.83	0.83	0.82	-4.60%	-
Aug 1, 2025	0.87	0.87	0.87	0.87	0.86	-	1,200
Jul 31, 2025	0.87	0.87	0.87	0.87	0.86	-3.33%	-
Jul 30, 2025	0.87	0.90	0.87	0.90	0.89	-0.55%	32,119
Jul 29, 2025	0.86	0.91	0.86	0.91	0.90	5.23%	4,000
Jul 28, 2025	0.86	0.86	0.86	0.86	0.85	-1.15%	-
Jul 25, 2025	0.87	0.87	0.87	0.87	0.86	1.75%	-
Jul 24, 2025	0.86	0.86	0.86	0.86	0.85	0.59%	-
Jul 23, 2025	0.85	0.85	0.85	0.85	0.84	-1.16%	-
Jul 22, 2025	0.86	0.87	0.86	0.86	0.85	-	7,455
Jul 21, 2025	0.86	0.86	0.86	0.86	0.85	4.88%	-