Coplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	72.50	72.50	68.10	69.20	69.20	-4.55%	82,184
Mar 6, 2026	71.80	72.90	71.40	72.50	72.50	1.83%	60,213
Mar 5, 2026	70.40	73.20	70.10	71.20	71.20	2.15%	109,031
Mar 4, 2026	68.50	75.10	68.00	69.70	69.70	2.05%	141,401
Mar 3, 2026	68.50	69.40	68.30	68.30	68.30	-1.16%	53,002
Mar 2, 2026	69.80	70.00	68.40	69.10	69.10	2.22%	56,091
Feb 26, 2026	62.20	67.60	62.20	67.60	67.60	9.92%	139,348
Feb 25, 2026	60.30	61.50	60.30	61.50	61.50	1.99%	64,197
Feb 24, 2026	60.30	60.40	60.00	60.30	60.30	0.84%	54,548
Feb 23, 2026	59.10	59.80	59.10	59.80	59.80	2.05%	47,001
Feb 11, 2026	59.50	60.00	58.30	58.60	58.60	-1.51%	436,200
Feb 10, 2026	58.70	59.60	58.00	59.50	59.50	1.54%	441,000
Feb 9, 2026	59.00	59.00	58.10	58.60	58.60	0.17%	124,307
Feb 6, 2026	58.90	58.90	58.20	58.50	58.50	-	38,941
Feb 5, 2026	59.30	59.30	58.50	58.50	58.50	-1.35%	122,095
Feb 4, 2026	59.40	59.40	59.00	59.30	59.30	-	91,000
Feb 3, 2026	59.50	59.50	59.10	59.30	59.30	-0.50%	113,265
Feb 2, 2026	59.40	59.60	58.90	59.60	59.60	0.17%	194,000
Jan 30, 2026	59.40	59.50	59.40	59.50	59.50	0.17%	85,303
Jan 29, 2026	59.70	59.70	59.10	59.40	59.40	-0.50%	73,180
Jan 28, 2026	59.80	59.80	59.20	59.70	59.70	-	75,006
Jan 27, 2026	59.60	59.70	59.50	59.70	59.70	0.51%	83,554
Jan 26, 2026	59.60	59.70	59.20	59.40	59.40	-0.34%	104,000
Jan 23, 2026	59.50	59.80	59.00	59.60	59.60	0.34%	124,043
Jan 22, 2026	59.30	59.40	59.00	59.40	59.40	0.17%	49,570
Jan 21, 2026	59.80	59.90	58.90	59.30	59.30	-0.84%	113,000
Jan 20, 2026	59.90	59.90	59.60	59.80	59.80	0.17%	8,200
Jan 19, 2026	59.60	59.70	59.60	59.70	59.70	0.34%	181,000
Jan 16, 2026	59.40	59.50	59.40	59.50	59.50	-	5,004
Jan 15, 2026	59.50	59.50	59.30	59.50	59.50	-	15,000
Jan 14, 2026	59.50	59.50	59.10	59.50	59.50	-	73,425
Jan 13, 2026	59.50	59.50	58.60	59.50	59.50	0.85%	46,003
Jan 12, 2026	59.90	60.20	59.00	59.00	59.00	-1.50%	73,000
Jan 9, 2026	59.80	59.90	59.10	59.90	59.90	0.34%	73,670
Jan 8, 2026	59.90	59.90	59.10	59.70	59.70	0.17%	76,000
Jan 7, 2026	59.40	59.60	57.30	59.60	59.60	0.34%	75,000
Jan 6, 2026	59.40	59.50	58.80	59.40	59.40	-	32,001
Jan 5, 2026	59.20	59.40	58.50	59.40	59.40	0.34%	30,006
Jan 2, 2026	59.50	59.50	58.80	59.20	59.20	-1.17%	47,000
Dec 31, 2025	59.90	59.90	58.00	59.90	59.90	0.17%	81,000
Dec 30, 2025	59.70	59.80	59.70	59.80	59.80	-	57,001
Dec 29, 2025	59.80	59.80	59.80	59.80	59.80	0.67%	50,076
Dec 26, 2025	59.00	59.40	59.00	59.40	59.40	0.68%	56,000
Dec 24, 2025	59.90	59.90	59.00	59.00	59.00	-1.50%	23,000
Dec 23, 2025	59.90	59.90	59.90	59.90	59.90	-	1,004
Dec 22, 2025	59.90	59.90	59.90	59.90	59.90	0.50%	1,000
Dec 19, 2025	59.60	59.60	59.60	59.60	59.60	0.51%	1,000
Dec 18, 2025	59.00	59.30	58.90	59.30	59.30	0.51%	11,000
Dec 17, 2025	59.30	59.70	59.00	59.00	59.00	-0.34%	5,000
Dec 16, 2025	59.30	59.30	59.20	59.20	59.20	-0.50%	2,001
Dec 15, 2025	59.70	59.70	59.50	59.50	59.50	0.34%	2,000
Dec 12, 2025	59.30	59.30	59.30	59.30	59.30	-0.17%	1,001
Dec 11, 2025	59.30	59.40	59.20	59.40	59.40	-	3,001
Dec 9, 2025	59.60	59.60	59.00	59.40	59.40	-0.83%	12,249
Dec 8, 2025	59.80	59.90	59.80	59.90	59.90	-	2,030
Dec 5, 2025	59.90	59.90	59.90	59.90	59.90	0.17%	2,000
Dec 4, 2025	59.80	59.80	59.80	59.80	59.80	0.34%	1,200
Dec 3, 2025	59.60	59.60	59.60	59.60	59.60	-	1,000
Dec 2, 2025	59.90	59.90	59.60	59.60	59.60	-0.50%	4,000
Dec 1, 2025	59.50	59.90	59.50	59.90	59.90	-0.66%	2,000
Nov 28, 2025	60.30	60.30	60.30	60.30	60.30	0.17%	1,000
Nov 27, 2025	60.20	60.20	60.20	60.20	60.20	0.33%	1,003
Nov 26, 2025	59.50	60.00	59.10	60.00	60.00	1.35%	3,002
Nov 25, 2025	59.20	59.20	59.20	59.20	59.20	0.34%	1,003
Nov 24, 2025	58.80	59.00	58.80	59.00	59.00	0.34%	3,000
Nov 21, 2025	58.80	59.00	58.80	58.80	58.80	-	7,199
Nov 20, 2025	58.80	58.80	58.80	58.80	58.80	-	1,000
Nov 19, 2025	58.80	58.80	58.80	58.80	58.80	0.34%	2,012
Nov 18, 2025	57.30	58.60	56.30	58.60	58.60	1.03%	21,001
Nov 17, 2025	58.20	58.20	57.20	58.00	58.00	-	27,051
Nov 14, 2025	58.90	58.90	57.90	58.00	58.00	-0.85%	14,000
Nov 13, 2025	59.30	59.30	58.50	58.50	58.50	-0.85%	8,000
Nov 12, 2025	58.90	59.00	58.90	59.00	59.00	1.72%	8,007
Nov 11, 2025	59.20	59.20	58.00	58.00	58.00	-2.03%	24,001
Nov 10, 2025	59.20	59.20	59.20	59.20	59.20	0.34%	1,000
Nov 7, 2025	59.00	59.50	58.50	59.00	59.00	-	13,000
Nov 6, 2025	59.00	59.30	58.40	59.00	59.00	-	11,503
Nov 5, 2025	58.20	59.10	57.90	59.00	59.00	-0.34%	14,002
Nov 4, 2025	59.20	59.20	59.20	59.20	59.20	-0.17%	7,000
Nov 3, 2025	59.90	59.90	58.00	59.30	59.30	-0.67%	46,025
Oct 31, 2025	59.00	59.70	59.00	59.70	59.70	-0.50%	12,000
Oct 30, 2025	59.30	60.00	57.90	60.00	60.00	1.35%	43,000
Oct 29, 2025	59.20	59.20	59.20	59.20	59.20	-0.34%	10,000
Oct 28, 2025	58.90	59.40	58.60	59.40	59.40	-0.50%	10,001
Oct 27, 2025	60.20	60.20	56.70	59.70	59.70	0.34%	45,010
Oct 23, 2025	59.10	59.50	58.80	59.50	59.50	-0.83%	3,008
Oct 22, 2025	60.20	60.20	59.30	60.00	60.00	0.17%	14,000
Oct 21, 2025	60.50	62.00	59.50	59.90	59.90	-0.50%	8,100
Oct 20, 2025	60.50	60.50	59.50	60.20	60.20	-	9,001
Oct 17, 2025	60.20	60.20	60.20	60.20	60.20	-0.50%	1,034
Oct 16, 2025	60.50	60.50	60.50	60.50	60.50	0.33%	3,000
Oct 15, 2025	59.50	60.50	59.40	60.30	60.30	1.34%	13,400
Oct 14, 2025	59.30	60.20	59.30	59.50	59.50	-1.16%	9,005
Oct 13, 2025	60.30	60.30	60.20	60.20	60.20	-	4,000
Oct 9, 2025	60.20	60.20	60.20	60.20	60.20	-0.17%	1,000
Oct 8, 2025	59.50	60.30	59.50	60.30	60.30	-0.33%	6,000
Oct 7, 2025	60.90	61.00	59.80	60.50	60.50	0.67%	12,000
Oct 3, 2025	60.00	60.60	60.00	60.10	60.10	0.33%	5,000
Oct 2, 2025	59.80	60.50	59.80	59.90	59.90	-1.64%	5,000
Oct 1, 2025	60.90	60.90	60.90	60.90	60.90	0.16%	1,000