Ccoop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	1.81	1.81	1.65	1.75	-	-0.57%	178,953,605
Apr 28, 2026	1.78	1.80	1.75	1.76	1.76	-1.68%	181,507,200
Apr 27, 2026	1.77	1.80	1.73	1.79	1.79	0.56%	224,348,100
Apr 24, 2026	1.81	1.81	1.78	1.78	1.78	-2.20%	157,888,100
Apr 23, 2026	1.85	1.87	1.81	1.82	1.82	-1.62%	199,443,200
Apr 22, 2026	1.86	1.87	1.84	1.85	1.85	-1.07%	149,549,500
Apr 21, 2026	1.91	1.92	1.86	1.87	1.87	-2.09%	210,949,600
Apr 20, 2026	1.89	1.91	1.88	1.91	1.91	0.53%	154,981,300
Apr 17, 2026	1.88	1.92	1.88	1.90	1.90	1.06%	213,572,300
Apr 16, 2026	1.87	1.89	1.86	1.88	1.88	-	145,394,100
Apr 15, 2026	1.90	1.94	1.88	1.88	1.88	-0.53%	262,236,500
Apr 14, 2026	1.89	1.89	1.86	1.89	1.89	0.53%	143,235,500
Apr 13, 2026	1.86	1.89	1.85	1.88	1.88	-	130,168,100
Apr 10, 2026	1.88	1.90	1.87	1.88	1.88	0.53%	127,892,100
Apr 9, 2026	1.90	1.91	1.86	1.87	1.87	-2.60%	209,079,623
Apr 8, 2026	1.86	1.92	1.85	1.92	1.92	4.92%	311,105,200
Apr 7, 2026	1.79	1.84	1.77	1.83	1.83	1.67%	248,687,885
Apr 3, 2026	1.85	1.87	1.78	1.80	1.80	-3.23%	251,874,200
Apr 2, 2026	1.88	1.89	1.85	1.86	1.86	-1.06%	170,867,100
Apr 1, 2026	1.89	1.89	1.85	1.88	1.88	1.62%	264,018,152
Mar 31, 2026	1.90	1.94	1.84	1.85	1.85	-2.63%	304,643,200
Mar 30, 2026	1.91	1.93	1.88	1.90	1.90	-2.56%	276,590,000
Mar 27, 2026	1.92	1.96	1.91	1.95	1.95	-	202,886,300
Mar 26, 2026	1.99	2.01	1.95	1.95	1.95	-2.50%	231,178,900
Mar 25, 2026	1.97	2.04	1.97	2.00	2.00	1.01%	275,489,300
Mar 24, 2026	1.98	1.99	1.92	1.98	1.98	2.06%	239,703,800
Mar 23, 2026	2.01	2.02	1.93	1.94	1.94	-5.83%	318,535,700
Mar 20, 2026	2.13	2.15	2.06	2.06	2.06	-3.74%	223,858,300
Mar 19, 2026	2.16	2.17	2.12	2.14	2.14	-1.38%	204,423,400
Mar 18, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	200,140,200
Mar 17, 2026	2.22	2.26	2.20	2.20	2.20	-0.90%	230,011,599
Mar 16, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	237,829,900
Mar 13, 2026	2.21	2.23	2.18	2.18	2.18	-1.36%	181,122,600
Mar 12, 2026	2.21	2.25	2.20	2.21	2.21	-0.45%	202,931,100
Mar 11, 2026	2.20	2.23	2.18	2.22	2.22	0.91%	208,462,900
Mar 10, 2026	2.18	2.22	2.17	2.20	2.20	1.38%	202,026,300
Mar 9, 2026	2.19	2.20	2.16	2.17	2.17	-2.25%	197,362,000
Mar 6, 2026	2.20	2.23	2.19	2.22	2.22	0.45%	155,600,538
Mar 5, 2026	2.20	2.23	2.20	2.21	2.21	0.91%	113,945,900
Mar 4, 2026	2.21	2.22	2.18	2.19	2.19	-2.23%	170,095,544
Mar 3, 2026	2.23	2.27	2.19	2.24	2.24	-	285,522,300
Mar 2, 2026	2.29	2.29	2.22	2.24	2.24	-3.03%	298,300,200
Feb 27, 2026	2.29	2.31	2.29	2.31	2.31	0.43%	120,740,600
Feb 26, 2026	2.33	2.33	2.29	2.30	2.30	-1.29%	168,775,600
Feb 25, 2026	2.29	2.34	2.29	2.33	2.33	1.75%	215,296,800
Feb 24, 2026	2.30	2.31	2.28	2.29	2.29	-	136,320,700
Feb 13, 2026	2.30	2.31	2.28	2.29	2.29	-	128,998,492
Feb 12, 2026	2.32	2.33	2.29	2.29	2.29	-1.29%	189,524,100
Feb 11, 2026	2.33	2.34	2.32	2.32	2.32	-0.85%	119,944,700
Feb 10, 2026	2.36	2.37	2.33	2.34	2.34	-0.85%	165,270,300
Feb 9, 2026	2.37	2.37	2.35	2.36	2.36	0.43%	166,562,030
Feb 6, 2026	2.38	2.38	2.34	2.35	2.35	-1.67%	198,802,700
Feb 5, 2026	2.35	2.40	2.34	2.39	2.39	2.14%	331,874,400
Feb 4, 2026	2.33	2.36	2.33	2.34	2.34	0.86%	164,399,700
Feb 3, 2026	2.31	2.34	2.30	2.32	2.32	0.43%	167,800,500
Feb 2, 2026	2.39	2.39	2.31	2.31	2.31	-4.94%	360,427,100
Jan 30, 2026	2.43	2.48	2.42	2.43	2.43	-0.82%	207,314,400
Jan 29, 2026	2.45	2.47	2.42	2.45	2.45	-1.21%	330,867,100
Jan 28, 2026	2.42	2.53	2.41	2.48	2.48	2.48%	471,887,700
Jan 27, 2026	2.43	2.44	2.41	2.42	2.42	-0.41%	177,446,542
Jan 26, 2026	2.46	2.47	2.43	2.43	2.43	-1.22%	236,518,316
Jan 23, 2026	2.47	2.48	2.46	2.46	2.46	-0.40%	231,541,000
Jan 22, 2026	2.47	2.48	2.45	2.47	2.47	-	197,269,100
Jan 21, 2026	2.47	2.49	2.46	2.47	2.47	-0.80%	181,848,800
Jan 20, 2026	2.47	2.52	2.46	2.49	2.49	0.40%	279,348,300
Jan 19, 2026	2.49	2.50	2.47	2.48	2.48	-1.20%	255,287,000
Jan 16, 2026	2.45	2.55	2.43	2.51	2.51	2.87%	406,845,400
Jan 15, 2026	2.47	2.48	2.44	2.44	2.44	-1.61%	252,560,400
Jan 14, 2026	2.49	2.51	2.47	2.48	2.48	-0.80%	460,400,700
Jan 13, 2026	2.55	2.59	2.49	2.50	2.50	-1.96%	493,613,000
Jan 12, 2026	2.50	2.55	2.49	2.55	2.55	2.00%	496,949,500
Jan 9, 2026	2.49	2.51	2.48	2.50	2.50	-	328,195,000
Jan 8, 2026	2.49	2.51	2.47	2.50	2.50	0.40%	283,977,400
Jan 7, 2026	2.51	2.52	2.49	2.49	2.49	-1.19%	254,058,000
Jan 6, 2026	2.48	2.53	2.48	2.52	2.52	1.61%	333,732,485
Jan 5, 2026	2.50	2.51	2.47	2.48	2.48	-0.80%	262,183,400
Dec 31, 2025	2.50	2.53	2.47	2.50	2.50	0.40%	253,825,200
Dec 30, 2025	2.50	2.52	2.48	2.49	2.49	-0.80%	296,559,600
Dec 29, 2025	2.55	2.56	2.51	2.51	2.51	-1.95%	382,221,600
Dec 26, 2025	2.57	2.60	2.56	2.56	2.56	-0.78%	317,465,600
Dec 25, 2025	2.59	2.62	2.57	2.58	2.58	-0.39%	322,996,800
Dec 24, 2025	2.59	2.61	2.56	2.59	2.59	-	371,254,500
Dec 23, 2025	2.68	2.69	2.59	2.59	2.59	-4.07%	679,599,200
Dec 22, 2025	2.63	2.78	2.62	2.70	2.70	1.89%	1,047,064,000
Dec 19, 2025	2.58	2.67	2.54	2.65	2.65	2.71%	700,401,621
Dec 18, 2025	2.58	2.64	2.56	2.58	2.58	-0.77%	418,774,200
Dec 17, 2025	2.66	2.67	2.56	2.60	2.60	-2.26%	509,360,000
Dec 16, 2025	2.54	2.70	2.54	2.66	2.66	3.10%	828,129,100
Dec 15, 2025	2.52	2.64	2.51	2.58	2.58	2.79%	458,081,800
Dec 12, 2025	2.54	2.56	2.49	2.51	2.51	-0.79%	270,812,900
Dec 11, 2025	2.61	2.63	2.52	2.53	2.53	-4.89%	542,218,300
Dec 10, 2025	2.60	2.78	2.60	2.66	2.66	3.50%	799,228,600
Dec 9, 2025	2.54	2.59	2.50	2.57	2.57	0.39%	413,673,500
Dec 8, 2025	2.47	2.59	2.46	2.56	2.56	3.64%	390,760,500
Dec 5, 2025	2.44	2.48	2.41	2.47	2.47	0.82%	184,968,177
Dec 4, 2025	2.50	2.51	2.45	2.45	2.45	-2.00%	245,962,100
Dec 3, 2025	2.57	2.57	2.50	2.50	2.50	-2.72%	288,586,200
Dec 2, 2025	2.59	2.59	2.56	2.57	2.57	-1.15%	213,436,200
Dec 1, 2025	2.57	2.61	2.55	2.60	2.60	0.78%	309,786,400
Nov 28, 2025	2.56	2.61	2.53	2.58	2.58	0.78%	266,895,600