Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 1.1675 | -0.01 | -0.64% | 1.18 | 1.185 | 1.165 | 750,762 |
| Feb 27 2025 | 1.175 | -0.02 | -1.67% | 1.195 | 1.205 | 1.175 | 1,067,003 |
| Feb 26 2025 | 1.195 | 0.01 | 0.42% | 1.20 | 1.20 | 1.175 | 1,546,324 |
| Feb 25 2025 | 1.19 | 0.01 | 0.85% | 1.185 | 1.20 | 1.185 | 876,713 |
| Feb 24 2025 | 1.18 | 0.00 | 0.00% | 1.175 | 1.20 | 1.165 | 1,437,203 |
| Feb 21 2025 | 1.18 | 0.02 | 1.72% | 1.16 | 1.18 | 1.16 | 533,760 |
| Feb 20 2025 | 1.16 | 0.00 | -0.17% | 1.155 | 1.1675 | 1.15 | 1,338,713 |
| Feb 19 2025 | 1.162 | 0.00 | -0.26% | 1.19 | 1.19 | 1.145 | 854,119 |
| Feb 18 2025 | 1.165 | -0.01 | -0.43% | 1.18 | 1.185 | 1.15 | 1,599,979 |
| Feb 17 2025 | 1.17 | 0.02 | 1.74% | 1.175 | 1.185 | 1.165 | 1,469,067 |
| Feb 14 2025 | 1.15 | 0.00 | 0.44% | 1.14 | 1.17 | 1.14 | 1,529,813 |
| Feb 13 2025 | 1.145 | -0.01 | -0.43% | 1.165 | 1.165 | 1.1425 | 601,411 |
| Feb 12 2025 | 1.15 | -0.01 | -0.86% | 1.155 | 1.165 | 1.142 | 952,118 |
| Feb 11 2025 | 1.16 | 0.01 | 1.31% | 1.15 | 1.16 | 1.145 | 716,807 |
| Feb 10 2025 | 1.145 | 0.00 | 0.00% | 1.15 | 1.1625 | 1.145 | 443,104 |
| Feb 07 2025 | 1.145 | 0.00 | -0.22% | 1.145 | 1.15 | 1.14 | 1,061,769 |
| Feb 06 2025 | 1.1475 | 0.01 | 0.66% | 1.14 | 1.16 | 1.14 | 964,222 |
| Feb 05 2025 | 1.14 | 0.00 | 0.44% | 1.14 | 1.155 | 1.135 | 1,238,375 |
| Feb 04 2025 | 1.135 | -0.01 | -0.87% | 1.17 | 1.17 | 1.13 | 1,012,765 |
| Feb 03 2025 | 1.145 | -0.04 | -2.97% | 1.165 | 1.165 | 1.145 | 1,049,318 |
| Jan 31 2025 | 1.18 | 0.00 | 0.43% | 1.19 | 1.19 | 1.17 | 838,258 |
| Jan 30 2025 | 1.175 | 0.00 | 0.00% | 1.185 | 1.185 | 1.17 | 487,787 |
| Jan 29 2025 | 1.175 | 0.02 | 1.29% | 1.16 | 1.185 | 1.16 | 543,426 |
| Jan 28 2025 | 1.16 | 0.00 | 0.43% | 1.15 | 1.18 | 1.15 | 1,534,429 |
| Jan 24 2025 | 1.155 | 0.02 | 1.76% | 1.14 | 1.16 | 1.135 | 494,488 |
| Jan 23 2025 | 1.135 | -0.01 | -0.87% | 1.155 | 1.155 | 1.13 | 735,597 |
| Jan 22 2025 | 1.145 | -0.01 | -0.87% | 1.155 | 1.155 | 1.1375 | 410,521 |
| Jan 21 2025 | 1.155 | 0.02 | 1.76% | 1.15 | 1.155 | 1.142 | 483,644 |
| Jan 20 2025 | 1.135 | -0.02 | -1.30% | 1.14 | 1.155 | 1.135 | 632,423 |
| Jan 17 2025 | 1.15 | 0.01 | 1.32% | 1.135 | 1.15 | 1.135 | 412,396 |
| Jan 16 2025 | 1.135 | 0.00 | 0.00% | 1.15 | 1.155 | 1.135 | 533,862 |
| Jan 15 2025 | 1.135 | 0.01 | 0.89% | 1.125 | 1.1475 | 1.12 | 527,356 |
| Jan 14 2025 | 1.125 | 0.00 | 0.45% | 1.15 | 1.15 | 1.115 | 617,826 |
| Jan 13 2025 | 1.12 | -0.02 | -1.75% | 1.125 | 1.145 | 1.11 | 739,314 |
| Jan 10 2025 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.13 | 433,994 |
| Jan 09 2025 | 1.15 | 0.00 | 0.00% | 1.14 | 1.15 | 1.135 | 875,700 |
| Jan 08 2025 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.14 | 1,020,618 |
| Jan 07 2025 | 1.15 | -0.01 | -0.86% | 1.165 | 1.195 | 1.15 | 866,633 |
| Jan 06 2025 | 1.16 | 0.00 | 0.00% | 1.155 | 1.1875 | 1.155 | 1,316,288 |
| Jan 03 2025 | 1.16 | 0.02 | 1.75% | 1.135 | 1.1675 | 1.135 | 925,260 |
| Jan 02 2025 | 1.14 | 0.04 | 3.64% | 1.12 | 1.14 | 1.12 | 632,091 |
| Dec 30 2024 | 1.10 | -0.02 | -1.79% | 1.13 | 1.13 | 1.10 | 1,135,676 |
| Dec 30 2024 | 1.12 | -0.03 | -2.61% | 1.135 | 1.135 | 1.11 | 996,031 |
| Dec 27 2024 | 1.15 | 0.00 | 0.44% | 1.15 | 1.16 | 1.145 | 582,180 |
| Dec 23 2024 | 1.145 | 0.02 | 1.78% | 1.12 | 1.15 | 1.12 | 531,945 |
| Dec 23 2024 | 1.125 | 0.01 | 1.17% | 1.14 | 1.14 | 1.11 | 1,040,704 |
| Dec 20 2024 | 1.112 | -0.04 | -3.30% | 1.135 | 1.15 | 1.105 | 2,846,493 |
| Dec 19 2024 | 1.15 | 0.02 | 1.77% | 1.125 | 1.15 | 1.125 | 1,493,402 |
| Dec 18 2024 | 1.13 | -0.01 | -0.44% | 1.14 | 1.15 | 1.127 | 676,499 |
| Dec 17 2024 | 1.135 | 0.01 | 1.34% | 1.125 | 1.155 | 1.125 | 1,314,945 |
| Dec 16 2024 | 1.12 | -0.01 | -0.44% | 1.13 | 1.145 | 1.1175 | 1,297,479 |
| Dec 13 2024 | 1.125 | 0.01 | 0.90% | 1.115 | 1.13 | 1.1125 | 1,397,122 |
| Dec 12 2024 | 1.115 | 0.00 | 0.45% | 1.10 | 1.12 | 1.10 | 780,086 |
| Dec 11 2024 | 1.11 | -0.01 | -0.45% | 1.13 | 1.13 | 1.10 | 1,967,432 |
| Dec 10 2024 | 1.115 | -0.01 | -0.45% | 1.13 | 1.14 | 1.11 | 2,196,264 |
| Dec 09 2024 | 1.12 | -0.04 | -3.03% | 1.155 | 1.16 | 1.12 | 2,412,332 |
| Dec 06 2024 | 1.155 | 0.00 | 0.00% | 1.16 | 1.185 | 1.15 | 2,288,126 |
| Dec 05 2024 | 1.155 | -0.03 | -2.53% | 1.18 | 1.19 | 1.155 | 1,463,511 |
| Dec 04 2024 | 1.185 | -0.02 | -1.66% | 1.19 | 1.195 | 1.177 | 760,080 |
| Dec 03 2024 | 1.205 | 0.01 | 0.42% | 1.21 | 1.21 | 1.195 | 562,565 |
| Dec 02 2024 | 1.20 | -0.01 | -0.41% | 1.23 | 1.23 | 1.20 | 624,202 |
