Cofoe Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	52.20	54.00	51.99	53.35	53.35	1.91%	3,066,480
Apr 28, 2026	54.13	54.37	51.41	52.35	52.35	-3.16%	3,686,330
Apr 27, 2026	54.80	56.30	53.90	54.06	54.06	0.20%	3,378,801
Apr 24, 2026	53.54	55.18	53.00	53.95	53.95	0.75%	2,512,772
Apr 23, 2026	55.63	55.79	53.37	53.55	53.55	-3.72%	3,255,207
Apr 22, 2026	57.03	57.50	54.90	55.62	55.62	-2.42%	4,317,967
Apr 21, 2026	57.51	58.36	56.41	57.00	57.00	-1.54%	3,384,236
Apr 20, 2026	57.50	59.25	57.01	57.89	57.89	0.68%	3,119,980
Apr 17, 2026	56.88	57.81	55.95	57.50	57.50	0.52%	2,570,100
Apr 16, 2026	57.30	57.99	56.74	57.20	57.20	-1.11%	3,090,111
Apr 15, 2026	55.31	58.36	54.98	57.84	57.84	7.81%	5,237,627
Apr 14, 2026	53.78	54.20	52.63	53.65	53.65	1.61%	2,900,837
Apr 13, 2026	56.25	56.51	52.30	52.80	52.80	-6.47%	4,396,776
Apr 10, 2026	56.87	57.55	55.98	56.45	56.45	-2.42%	2,465,210
Apr 9, 2026	57.53	58.23	56.93	57.85	56.65	0.33%	2,472,119
Apr 8, 2026	56.81	57.87	56.30	57.66	56.46	3.30%	2,082,266
Apr 7, 2026	55.47	57.20	55.20	55.82	54.66	-0.34%	2,012,545
Apr 3, 2026	56.46	57.27	55.38	56.01	54.85	-0.67%	1,945,170
Apr 2, 2026	57.24	57.78	56.34	56.39	55.22	-1.45%	2,022,100
Apr 1, 2026	56.81	57.54	55.40	57.22	56.03	1.76%	2,413,755
Mar 31, 2026	56.30	57.23	55.70	56.23	55.06	-0.11%	2,105,070
Mar 30, 2026	55.36	56.50	53.81	56.29	55.12	0.37%	2,777,425
Mar 27, 2026	56.24	57.00	55.33	56.08	54.92	-0.28%	2,197,184
Mar 26, 2026	56.85	58.44	56.20	56.24	55.07	-1.07%	2,341,590
Mar 25, 2026	55.28	56.96	54.55	56.85	55.67	3.33%	2,611,496
Mar 24, 2026	53.83	55.30	53.20	55.02	53.88	3.44%	2,535,369
Mar 23, 2026	55.05	55.86	52.20	53.19	52.09	-4.13%	3,608,481
Mar 20, 2026	55.98	56.88	55.48	55.48	54.33	-0.45%	2,714,198
Mar 19, 2026	58.31	58.56	55.58	55.73	54.57	-5.32%	3,828,611
Mar 18, 2026	59.24	59.65	58.33	58.86	57.64	-	2,680,165
Mar 17, 2026	60.88	61.81	58.73	58.86	57.64	-3.10%	3,736,618
Mar 16, 2026	60.50	61.44	58.88	60.74	59.48	-0.18%	3,080,069
Mar 13, 2026	61.30	61.50	58.28	60.85	59.59	-1.28%	4,786,371
Mar 12, 2026	59.36	62.26	59.02	61.64	60.36	3.44%	5,572,654
Mar 11, 2026	61.16	61.58	58.55	59.59	58.35	-0.75%	3,965,781
Mar 10, 2026	58.30	60.40	56.80	60.04	58.79	1.33%	4,252,420
Mar 9, 2026	58.47	62.07	57.80	59.25	58.02	0.34%	4,905,200
Mar 6, 2026	57.91	59.88	57.91	59.05	57.83	1.30%	3,475,054
Mar 5, 2026	58.57	59.17	56.55	58.29	57.08	0.99%	3,778,890
Mar 4, 2026	57.94	59.96	57.42	57.72	56.52	-0.99%	3,565,350
Mar 3, 2026	58.08	59.42	57.28	58.30	57.09	0.17%	4,360,230
Mar 2, 2026	57.41	58.98	56.45	58.20	56.99	0.78%	3,321,491
Feb 27, 2026	55.91	57.97	55.71	57.75	56.55	3.11%	3,160,752
Feb 26, 2026	55.62	56.26	54.84	56.01	54.85	0.81%	1,696,250
Feb 25, 2026	54.40	55.78	54.31	55.56	54.41	2.17%	2,355,160
Feb 24, 2026	56.49	56.60	54.30	54.38	53.25	-3.32%	3,283,457
Feb 13, 2026	55.71	56.65	55.51	56.25	55.08	0.54%	2,233,235
Feb 12, 2026	55.45	56.24	55.19	55.95	54.79	1.08%	2,156,095
Feb 11, 2026	54.80	55.75	54.72	55.35	54.20	0.27%	1,709,033
Feb 10, 2026	54.47	56.00	53.80	55.20	54.05	1.28%	2,513,223
Feb 9, 2026	54.82	54.87	53.71	54.50	53.37	0.06%	2,210,563
Feb 6, 2026	53.80	55.50	53.45	54.47	53.34	0.15%	2,939,114
Feb 5, 2026	53.88	55.30	53.15	54.39	53.26	1.49%	4,505,165
Feb 4, 2026	52.57	53.68	51.85	53.59	52.48	2.19%	2,299,049
Feb 3, 2026	51.66	52.70	51.52	52.44	51.35	2.40%	2,084,213
Feb 2, 2026	52.31	52.86	51.21	51.21	50.15	-2.83%	2,431,250
Jan 30, 2026	53.00	53.35	51.70	52.70	51.61	-0.68%	1,859,240
Jan 29, 2026	53.26	54.74	52.63	53.06	51.96	-0.41%	2,631,780
Jan 28, 2026	54.69	54.85	52.88	53.28	52.17	-2.92%	3,416,789
Jan 27, 2026	55.55	56.55	53.62	54.88	53.74	-1.08%	2,928,892
Jan 26, 2026	56.42	56.42	54.55	55.48	54.33	-1.72%	3,378,690
Jan 23, 2026	55.49	57.05	55.45	56.45	55.28	2.28%	3,286,995
Jan 22, 2026	55.36	56.07	54.86	55.19	54.05	-0.27%	2,843,540
Jan 21, 2026	54.92	56.30	54.60	55.34	54.19	-0.23%	3,074,990
Jan 20, 2026	57.54	58.43	54.66	55.47	54.32	-3.91%	4,887,007
Jan 19, 2026	56.63	58.56	56.18	57.73	56.53	1.58%	4,728,749
Jan 16, 2026	58.14	59.77	56.58	56.83	55.65	-2.27%	4,855,558
Jan 15, 2026	58.88	59.22	56.60	58.15	56.94	-2.27%	6,956,298
Jan 14, 2026	59.90	63.99	57.50	59.50	58.27	-1.65%	10,932,950
Jan 13, 2026	57.99	63.16	56.02	60.50	59.25	2.02%	10,979,170
Jan 12, 2026	54.47	60.99	54.47	59.30	58.07	6.69%	12,413,720
Jan 9, 2026	52.48	56.60	50.50	55.58	54.43	2.93%	15,166,700
Jan 8, 2026	47.60	57.08	47.60	54.00	52.88	13.52%	17,434,590
Jan 7, 2026	50.00	50.00	47.16	47.57	46.58	-6.32%	9,055,336
Jan 6, 2026	49.24	53.83	46.54	50.78	49.73	2.32%	13,369,200
Jan 5, 2026	45.00	50.47	45.00	49.63	48.60	11.10%	9,814,242
Dec 31, 2025	44.15	44.71	43.88	44.67	43.74	1.34%	1,682,129
Dec 30, 2025	44.00	44.39	43.75	44.08	43.17	-	1,082,170
Dec 29, 2025	44.97	45.13	44.07	44.08	43.17	-1.98%	1,098,950
Dec 26, 2025	45.64	45.64	44.61	44.97	44.04	-1.47%	1,299,551
Dec 25, 2025	45.39	45.74	45.14	45.64	44.69	0.64%	1,033,020
Dec 24, 2025	45.40	45.48	45.02	45.35	44.41	-0.55%	1,145,553
Dec 23, 2025	45.40	45.88	45.19	45.60	44.65	0.33%	1,294,405
Dec 22, 2025	45.80	45.80	44.68	45.45	44.51	-0.83%	1,977,711
Dec 19, 2025	45.60	45.99	45.25	45.83	44.88	0.37%	1,972,754
Dec 18, 2025	45.81	46.80	45.62	45.66	44.71	-0.83%	1,461,767
Dec 17, 2025	45.04	46.15	44.89	46.04	45.08	1.77%	1,841,474
Dec 16, 2025	45.06	45.38	44.61	45.24	44.30	0.40%	1,670,589
Dec 15, 2025	44.99	45.24	44.61	45.06	44.13	-0.11%	1,669,178
Dec 12, 2025	45.03	46.13	44.80	45.11	44.17	-0.79%	2,935,766
Dec 11, 2025	45.68	47.37	45.04	45.47	44.53	-1.20%	4,266,283
Dec 10, 2025	45.63	48.67	45.63	46.02	45.07	4.14%	7,746,840
Dec 9, 2025	43.81	44.50	43.52	44.19	43.27	0.94%	1,138,201
Dec 8, 2025	44.33	44.38	43.20	43.78	42.87	-0.91%	1,355,856
Dec 5, 2025	44.13	44.49	44.00	44.18	43.26	0.07%	1,128,225
Dec 4, 2025	44.71	45.30	43.98	44.15	43.23	-1.87%	1,450,750
Dec 3, 2025	43.40	45.01	43.12	44.99	44.06	3.62%	2,719,941
Dec 2, 2025	43.12	43.99	42.90	43.42	42.52	0.51%	1,168,205
Dec 1, 2025	42.67	43.44	42.45	43.20	42.30	1.65%	1,335,079
Nov 28, 2025	42.13	42.57	41.80	42.50	41.62	1.58%	927,920