Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 5.848 | 0.05 | 0.88% | 5.848 | 5.848 | 5.848 | 0 |
| Dec 20 2024 | 5.797 | -0.63 | -9.85% | 5.797 | 5.797 | 5.797 | 0 |
| Dec 19 2024 | 6.4302 | 0.00 | 0.00% | 6.4302 | 6.4302 | 6.4302 | 0 |
| Dec 18 2024 | 6.4302 | -0.21 | -3.13% | 6.4302 | 6.4302 | 6.4302 | 0 |
| Dec 17 2024 | 6.6378 | -0.01 | -0.22% | 6.6378 | 6.6378 | 6.6378 | 0 |
| Dec 16 2024 | 6.6526 | 0.07 | 1.12% | 6.6526 | 6.6526 | 6.6526 | 0 |
| Dec 13 2024 | 6.5786 | -0.01 | -0.10% | 6.5786 | 6.5786 | 6.5786 | 0 |
| Dec 12 2024 | 6.5849 | 0.21 | 3.27% | 6.5849 | 6.5849 | 6.5849 | 0 |
| Dec 11 2024 | 6.3765 | -0.16 | -2.49% | 6.3765 | 6.3765 | 6.3765 | 0 |
| Dec 10 2024 | 6.5394 | -0.51 | -7.25% | 6.5394 | 6.5394 | 6.5394 | 0 |
| Dec 09 2024 | 7.0508 | 0.36 | 5.36% | 7.0508 | 7.0508 | 7.0508 | 0 |
| Dec 06 2024 | 6.6922 | 0.16 | 2.51% | 6.6922 | 6.6922 | 6.6922 | 0 |
| Dec 05 2024 | 6.5286 | 0.00 | 0.00% | 6.5286 | 6.5286 | 6.5286 | 0 |
| Dec 04 2024 | 6.5286 | 0.21 | 3.27% | 6.5286 | 6.5286 | 6.5286 | 0 |
| Dec 03 2024 | 6.3219 | 0.13 | 2.08% | 6.3219 | 6.3219 | 6.3219 | 0 |
| Dec 02 2024 | 6.1928 | -0.21 | -3.31% | 6.1928 | 6.1928 | 6.1928 | 0 |
| Nov 29 2024 | 6.4045 | 0.12 | 1.84% | 6.4045 | 6.4045 | 6.4045 | 0 |
| Nov 28 2024 | 6.2889 | 0.00 | 0.00% | 6.2889 | 6.2889 | 6.2889 | 0 |
| Nov 27 2024 | 6.2889 | -0.07 | -1.14% | 6.2889 | 6.2889 | 6.2889 | 0 |
| Nov 26 2024 | 6.3615 | -0.02 | -0.30% | 6.3615 | 6.3615 | 6.3615 | 0 |
| Nov 25 2024 | 6.3804 | 0.07 | 1.12% | 6.3804 | 6.3804 | 6.3804 | 0 |
| Nov 22 2024 | 6.31 | -0.48 | -7.05% | 6.31 | 6.31 | 6.31 | 0 |
| Nov 21 2024 | 6.7885 | 0.06 | 0.94% | 6.7864 | 6.7885 | 6.7864 | 1,140 |
| Nov 20 2024 | 6.7255 | 0.02 | 0.25% | 6.7255 | 6.7255 | 6.7255 | 0 |
| Nov 19 2024 | 6.7085 | 0.17 | 2.62% | 6.7085 | 6.7085 | 6.7085 | 0 |
| Nov 18 2024 | 6.5372 | 0.82 | 14.29% | 6.5393 | 6.5393 | 6.5372 | 8 |
| Nov 15 2024 | 5.7196 | -0.61 | -9.68% | 5.7196 | 5.7196 | 5.7196 | 0 |
| Nov 14 2024 | 6.3326 | 0.29 | 4.83% | 6.3326 | 6.3326 | 6.3326 | 0 |
| Nov 13 2024 | 6.041 | 0.00 | 0.00% | 6.041 | 6.041 | 6.041 | 0 |
| Nov 12 2024 | 6.041 | 0.00 | 0.00% | 6.041 | 6.041 | 6.041 | 0 |
| Nov 11 2024 | 6.041 | 0.86 | 16.66% | 6.041 | 6.041 | 6.041 | 9 |
| Nov 08 2024 | 5.1782 | 0.20 | 3.94% | 5.1782 | 5.1782 | 5.1782 | 0 |
| Nov 07 2024 | 4.9821 | 1.26 | 33.80% | 4.9821 | 4.9821 | 4.9821 | 0 |
| Nov 06 2024 | 3.7235 | 0.00 | 0.00% | 3.7235 | 3.7235 | 3.7235 | 0 |
| Nov 05 2024 | 3.7235 | 0.10 | 2.64% | 3.7235 | 3.7235 | 3.7235 | 0 |
| Nov 04 2024 | 3.6276 | -0.49 | -11.82% | 3.6276 | 3.6276 | 3.6276 | 0 |
| Nov 01 2024 | 4.114 | 0.00 | 0.00% | 4.114 | 4.114 | 4.114 | 0 |
| Oct 31 2024 | 4.114 | -0.34 | -7.67% | 4.114 | 4.114 | 4.114 | 0 |
| Oct 30 2024 | 4.4557 | -0.03 | -0.68% | 4.4557 | 4.4557 | 4.4557 | 0 |
| Oct 29 2024 | 4.486 | 0.24 | 5.76% | 4.486 | 4.486 | 4.486 | 0 |
| Oct 28 2024 | 4.2418 | 0.06 | 1.53% | 4.2418 | 4.2418 | 4.2418 | 0 |
| Oct 25 2024 | 4.1779 | 0.05 | 1.10% | 4.1779 | 4.1779 | 4.1779 | 0 |
| Oct 24 2024 | 4.1323 | -0.11 | -2.58% | 4.1323 | 4.1323 | 4.1323 | 0 |
| Oct 23 2024 | 4.2417 | -0.08 | -1.77% | 4.2417 | 4.2417 | 4.2417 | 0 |
| Oct 22 2024 | 4.318 | -0.18 | -4.05% | 4.318 | 4.318 | 4.318 | 0 |
| Oct 21 2024 | 4.5001 | 0.22 | 5.19% | 4.5001 | 4.5001 | 4.5001 | 0 |
| Oct 18 2024 | 4.278 | 0.06 | 1.38% | 4.2294 | 4.278 | 4.2294 | 50 |
| Oct 17 2024 | 4.2196 | 0.32 | 8.13% | 4.2196 | 4.2196 | 4.2196 | 0 |
| Oct 16 2024 | 3.9025 | 0.00 | 0.00% | 3.9025 | 3.9025 | 3.9025 | 0 |
| Oct 15 2024 | 3.9025 | 0.25 | 6.94% | 3.9025 | 3.9025 | 3.9025 | 0 |
| Oct 14 2024 | 3.6493 | 0.33 | 9.88% | 3.6493 | 3.6493 | 3.6493 | 0 |
| Oct 11 2024 | 3.3213 | -0.03 | -0.84% | 3.3213 | 3.3213 | 3.3213 | 0 |
| Oct 10 2024 | 3.3494 | 0.00 | 0.00% | 3.3494 | 3.3494 | 3.3494 | 0 |
| Oct 09 2024 | 3.3494 | 0.05 | 1.39% | 3.3494 | 3.3494 | 3.3494 | 0 |
| Oct 08 2024 | 3.3035 | 0.05 | 1.60% | 3.3035 | 3.3035 | 3.3035 | 0 |
| Oct 07 2024 | 3.2516 | 0.00 | 0.00% | 3.2516 | 3.2516 | 3.2516 | 0 |
| Oct 04 2024 | 3.2516 | -0.04 | -1.08% | 3.2516 | 3.2516 | 3.2516 | 0 |
| Oct 03 2024 | 3.287 | 0.05 | 1.69% | 3.287 | 3.287 | 3.287 | 0 |
| Oct 02 2024 | 3.2324 | -0.32 | -9.11% | 3.2324 | 3.2324 | 3.2324 | 0 |
| Oct 01 2024 | 3.5562 | -0.10 | -2.66% | 3.5562 | 3.5562 | 3.5562 | 0 |
| Sep 30 2024 | 3.6533 | 0.09 | 2.52% | 3.6533 | 3.6533 | 3.6533 | 0 |
| Sep 27 2024 | 3.5635 | 0.22 | 6.57% | 3.5635 | 3.5635 | 3.5635 | 0 |
| Sep 26 2024 | 3.3438 | 0.02 | 0.56% | 3.3438 | 3.3438 | 3.3438 | 0 |
| Sep 25 2024 | 3.3252 | -0.02 | -0.52% | 3.3252 | 3.3252 | 3.3252 | 0 |
