Coliwoo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.48	0.48	0.47	0.48	0.48	-	1,066,900
Apr 27, 2026	0.48	0.48	0.47	0.48	0.48	-	1,517,000
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	1,421,200
Apr 23, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	2,055,000
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	1,250,900
Apr 21, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	745,900
Apr 20, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	473,100
Apr 17, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	914,400
Apr 16, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	705,100
Apr 15, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	824,000
Apr 14, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	728,600
Apr 13, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	113,500
Apr 10, 2026	0.50	0.51	0.50	0.50	0.50	-	312,800
Apr 9, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	228,200
Apr 8, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	433,300
Apr 7, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	60,200
Apr 6, 2026	0.50	0.50	0.49	0.50	0.50	-	145,900
Apr 2, 2026	0.51	0.51	0.49	0.50	0.50	-	146,000
Apr 1, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	253,300
Mar 31, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	767,100
Mar 30, 2026	0.49	0.50	0.49	0.50	0.50	-	119,000
Mar 27, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	81,900
Mar 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	273,000
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	206,000
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	407,000
Mar 23, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	869,500
Mar 20, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	181,300
Mar 19, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	256,700
Mar 18, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	337,500
Mar 17, 2026	0.53	0.53	0.51	0.51	0.51	-1.94%	336,300
Mar 16, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	131,800
Mar 13, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	422,300
Mar 12, 2026	0.52	0.53	0.51	0.52	0.52	-	461,900
Mar 11, 2026	0.53	0.54	0.52	0.52	0.52	-	562,300
Mar 10, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	369,700
Mar 9, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	1,750,000
Mar 6, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	940,500
Mar 5, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	704,000
Mar 4, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	1,058,700
Mar 3, 2026	0.56	0.56	0.55	0.55	0.55	-	562,100
Mar 2, 2026	0.56	0.56	0.55	0.55	0.55	-2.65%	1,072,600
Feb 27, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	754,000
Feb 26, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	214,800
Feb 25, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	690,200
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	-	435,200
Feb 23, 2026	0.58	0.58	0.57	0.57	0.57	-	1,429,000
Feb 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,336,100
Feb 19, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	1,757,900
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	315,500
Feb 13, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	856,600
Feb 12, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	720,800
Feb 11, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,434,000
Feb 10, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	700,400
Feb 9, 2026	0.57	0.58	0.56	0.57	0.57	-	2,013,900
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	280,400
Feb 5, 2026	0.58	0.59	0.57	0.57	0.57	-4.20%	2,681,000
Feb 4, 2026	0.60	0.61	0.60	0.60	0.58	-0.83%	1,152,400
Feb 3, 2026	0.61	0.61	0.60	0.60	0.58	-	1,787,200
Feb 2, 2026	0.61	0.61	0.60	0.60	0.58	-	2,668,300
Jan 30, 2026	0.60	0.61	0.60	0.60	0.58	-	1,669,000
Jan 29, 2026	0.61	0.61	0.60	0.60	0.58	-	1,129,700
Jan 28, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	731,900
Jan 27, 2026	0.61	0.62	0.61	0.61	0.58	0.83%	2,935,100
Jan 26, 2026	0.62	0.62	0.60	0.60	0.58	-2.44%	5,855,100
Jan 23, 2026	0.63	0.64	0.61	0.62	0.59	0.82%	8,847,800
Jan 22, 2026	0.61	0.61	0.61	0.61	0.59	-	734,400
Jan 21, 2026	0.61	0.61	0.60	0.61	0.59	-	1,506,200
Jan 20, 2026	0.60	0.61	0.60	0.61	0.59	1.67%	1,619,400
Jan 19, 2026	0.60	0.61	0.60	0.60	0.58	0.84%	1,150,200
Jan 16, 2026	0.61	0.61	0.60	0.60	0.58	-1.65%	2,197,900
Jan 15, 2026	0.60	0.62	0.60	0.61	0.58	4.31%	6,418,800
Jan 14, 2026	0.59	0.59	0.58	0.58	0.56	-0.85%	1,038,700
Jan 13, 2026	0.57	0.59	0.57	0.59	0.57	2.63%	2,584,900
Jan 12, 2026	0.57	0.57	0.56	0.57	0.55	0.88%	779,200
Jan 9, 2026	0.57	0.58	0.56	0.57	0.55	1.80%	3,447,400
Jan 8, 2026	0.56	0.56	0.55	0.56	0.54	-	688,200
Jan 7, 2026	0.55	0.56	0.55	0.56	0.54	0.91%	316,300
Jan 6, 2026	0.55	0.55	0.55	0.55	0.53	-0.90%	247,700
Jan 5, 2026	0.56	0.56	0.55	0.56	0.54	-	219,500
Jan 2, 2026	0.56	0.56	0.55	0.56	0.54	-	420,400
Dec 31, 2025	0.56	0.56	0.55	0.56	0.54	-	284,700
Dec 30, 2025	0.56	0.56	0.55	0.56	0.54	-	249,700
Dec 29, 2025	0.56	0.56	0.55	0.56	0.54	-0.89%	168,200
Dec 26, 2025	0.55	0.56	0.55	0.56	0.54	1.82%	760,100
Dec 24, 2025	0.55	0.56	0.55	0.55	0.53	-0.90%	154,300
Dec 23, 2025	0.55	0.56	0.55	0.56	0.54	-	466,900
Dec 22, 2025	0.56	0.56	0.55	0.56	0.54	-	441,700
Dec 19, 2025	0.56	0.56	0.55	0.56	0.54	0.91%	358,200
Dec 18, 2025	0.56	0.56	0.55	0.55	0.53	-1.79%	1,231,700
Dec 17, 2025	0.56	0.57	0.56	0.56	0.54	-	276,800
Dec 16, 2025	0.56	0.56	0.56	0.56	0.54	-	364,900
Dec 15, 2025	0.56	0.56	0.55	0.56	0.54	-	461,200
Dec 12, 2025	0.56	0.56	0.56	0.56	0.54	-	124,600
Dec 11, 2025	0.57	0.57	0.56	0.56	0.54	-0.88%	237,400
Dec 10, 2025	0.57	0.57	0.56	0.57	0.55	-	160,700
Dec 9, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	154,400
Dec 8, 2025	0.57	0.57	0.56	0.56	0.54	-1.75%	300,800
Dec 5, 2025	0.56	0.57	0.56	0.57	0.55	3.64%	861,700
Dec 4, 2025	0.55	0.56	0.55	0.55	0.53	-	189,400
Dec 3, 2025	0.56	0.56	0.55	0.55	0.53	-0.90%	436,000