Coplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	73.30	73.30	72.50	72.50	72.50	-0.55%	2,099
Apr 28, 2026	72.90	73.00	72.90	72.90	72.90	0.55%	5,124
Apr 27, 2026	78.00	78.00	72.50	72.50	72.50	-6.93%	59,234
Apr 24, 2026	80.00	80.30	77.30	77.90	77.90	-3.71%	62,002
Apr 23, 2026	86.10	86.10	80.90	80.90	80.90	-6.04%	56,323
Apr 22, 2026	93.70	93.70	83.40	86.10	86.10	1.06%	284,396
Apr 21, 2026	85.20	85.20	85.20	85.20	85.20	9.94%	41,922
Apr 20, 2026	70.70	77.50	70.70	77.50	77.50	9.93%	141,443
Apr 17, 2026	69.90	70.60	68.90	70.50	70.50	1.29%	20,649
Apr 16, 2026	69.50	70.10	69.40	69.60	69.60	-0.29%	25,154
Apr 15, 2026	68.90	69.90	68.90	69.80	69.80	1.31%	20,004
Apr 14, 2026	68.80	68.90	68.50	68.90	68.90	-	14,000
Apr 13, 2026	68.90	68.90	68.90	68.90	68.90	0.15%	12,032
Apr 10, 2026	68.40	68.80	68.40	68.80	68.80	1.18%	20,003
Apr 9, 2026	69.10	69.10	68.00	68.00	68.00	-1.31%	16,425
Apr 8, 2026	68.90	69.00	68.10	68.90	68.90	-0.29%	30,181
Apr 7, 2026	69.20	69.20	68.10	69.10	69.10	0.58%	19,002
Apr 2, 2026	69.80	69.80	68.70	68.70	68.70	-2.00%	17,416
Apr 1, 2026	70.40	70.40	69.20	70.10	70.10	-0.43%	12,003
Mar 31, 2026	70.40	71.20	69.20	70.40	70.40	-1.12%	49,022
Mar 30, 2026	71.90	72.00	69.00	71.20	71.20	-0.97%	37,201
Mar 27, 2026	72.00	72.00	71.60	71.90	71.90	-0.28%	19,034
Mar 26, 2026	71.10	74.20	71.10	72.10	72.10	2.27%	76,016
Mar 25, 2026	70.60	70.60	70.50	70.50	70.50	-	22,000
Mar 24, 2026	70.50	70.50	69.80	70.50	70.50	0.43%	24,020
Mar 23, 2026	70.60	70.70	69.30	70.20	70.20	0.14%	39,001
Mar 20, 2026	69.50	70.30	69.50	70.10	70.10	1.30%	20,000
Mar 19, 2026	69.50	69.50	68.70	69.20	69.20	-0.43%	18,308
Mar 18, 2026	69.60	69.60	68.20	69.50	69.50	0.43%	53,002
Mar 17, 2026	69.50	71.30	68.80	69.20	69.20	0.29%	51,003
Mar 16, 2026	68.70	71.00	68.60	69.00	69.00	1.47%	49,304
Mar 13, 2026	68.60	68.90	67.70	68.00	68.00	-0.58%	39,002
Mar 12, 2026	67.30	68.50	67.30	68.40	68.40	0.88%	38,082
Mar 11, 2026	65.20	68.00	65.10	67.80	67.80	2.88%	88,475
Mar 10, 2026	69.30	69.60	65.90	65.90	65.90	-4.77%	75,114
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