Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COOSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2024 | 7.80 | 1.30 | 20.03% | 7.70 | 7.80 | 7.545 | 527 |
| Dec 05 2024 | 6.4984 | 0.00 | 0.00% | 6.4984 | 6.4984 | 6.4984 | 0 |
| Dec 04 2024 | 6.4984 | 0.50 | 8.31% | 6.4984 | 6.4984 | 6.4984 | 100 |
| Dec 03 2024 | 6.00 | 0.02 | 0.33% | 5.89 | 6.00 | 5.7274 | 501 |
| Dec 02 2024 | 5.98 | -0.15 | -2.49% | 6.13 | 6.22 | 5.53 | 2,851 |
| Nov 29 2024 | 6.1325 | -0.76 | -10.99% | 6.385 | 6.80 | 6.1325 | 3,375 |
| Nov 27 2024 | 6.89 | -0.38 | -5.23% | 6.4101 | 7.32 | 6.4101 | 5,251 |
| Nov 26 2024 | 7.27 | -0.43 | -5.58% | 7.70 | 7.77 | 7.27 | 3,770 |
| Nov 25 2024 | 7.70 | -0.55 | -6.67% | 8.49 | 8.49 | 7.70 | 4,654 |
| Nov 22 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0 |
| Nov 21 2024 | 8.25 | 0.00 | 0.00% | 8.00 | 8.25 | 7.34 | 2,562 |
| Nov 20 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0 |
| Nov 19 2024 | 8.25 | -0.40 | -4.62% | 8.00 | 8.25 | 8.00 | 2,716 |
| Nov 18 2024 | 8.65 | 0.30 | 3.59% | 7.77 | 8.65 | 7.77 | 1,596 |
| Nov 15 2024 | 8.35 | -0.02 | -0.24% | 8.35 | 8.35 | 8.35 | 180 |
| Nov 14 2024 | 8.37 | -1.01 | -10.72% | 8.82 | 8.82 | 8.12 | 616 |
| Nov 13 2024 | 9.375 | -0.08 | -0.79% | 9.375 | 9.375 | 9.375 | 210 |
| Nov 12 2024 | 9.45 | -1.01 | -9.66% | 9.615 | 10.00 | 9.45 | 1,260 |
| Nov 11 2024 | 10.46 | -0.75 | -6.69% | 10.46 | 10.46 | 10.46 | 1,940 |
| Nov 08 2024 | 11.21 | 1.38 | 14.04% | 11.21 | 11.21 | 11.21 | 742 |
| Nov 07 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| Nov 06 2024 | 9.83 | -1.24 | -11.20% | 10.00 | 10.00 | 9.70 | 1,940 |
| Nov 05 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 0 |
| Nov 04 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 0 |
| Nov 01 2024 | 11.07 | -0.43 | -3.74% | 11.50 | 11.50 | 10.52 | 1,700 |
| Oct 31 2024 | 11.50 | 0.05 | 0.44% | 11.50 | 11.50 | 11.50 | 500 |
| Oct 30 2024 | 11.45 | 0.00 | 0.00% | 11.45 | 11.45 | 11.45 | 2,000 |
| Oct 29 2024 | 11.45 | 1.52 | 15.31% | 11.89 | 11.89 | 11.13 | 861 |
| Oct 28 2024 | 9.93 | -0.42 | -4.06% | 9.93 | 9.93 | 9.93 | 220 |
| Oct 25 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Oct 24 2024 | 10.35 | 0.34 | 3.40% | 10.10 | 10.35 | 10.00 | 3,202 |
| Oct 23 2024 | 10.01 | -1.18 | -10.52% | 10.55 | 10.55 | 10.01 | 1,865 |
| Oct 22 2024 | 11.1873 | -0.28 | -2.46% | 10.80 | 11.1873 | 10.80 | 1,199 |
| Oct 21 2024 | 11.47 | -0.53 | -4.42% | 11.47 | 11.47 | 11.47 | 125 |
| Oct 18 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 251 |
| Oct 17 2024 | 12.00 | 0.42 | 3.63% | 12.00 | 12.00 | 12.00 | 930 |
| Oct 16 2024 | 11.5795 | 1.33 | 12.97% | 11.5795 | 11.5795 | 11.5795 | 2,923 |
| Oct 15 2024 | 10.25 | -1.75 | -14.58% | 10.10 | 10.50 | 10.10 | 2,890 |
| Oct 14 2024 | 12.00 | -1.00 | -7.69% | 11.56 | 12.00 | 11.56 | 959 |
| Oct 11 2024 | 13.00 | 0.50 | 4.00% | 13.66 | 13.66 | 13.00 | 250 |
| Oct 10 2024 | 12.50 | -1.15 | -8.42% | 13.50 | 13.50 | 12.50 | 1,345 |
| Oct 09 2024 | 13.65 | -1.91 | -12.28% | 13.9078 | 13.9078 | 13.65 | 949 |
| Oct 08 2024 | 15.56 | 0.53 | 3.49% | 15.00 | 15.56 | 15.00 | 424 |
| Oct 07 2024 | 15.035 | -0.96 | -5.97% | 15.035 | 15.035 | 15.035 | 4,374 |
| Oct 04 2024 | 15.99 | -0.27 | -1.66% | 15.99 | 15.99 | 15.99 | 2,277 |
| Oct 03 2024 | 16.26 | -1.21 | -6.92% | 15.61 | 16.26 | 14.27 | 2,290 |
| Oct 02 2024 | 17.468 | -1.13 | -6.09% | 18.60 | 18.60 | 17.468 | 432 |
| Oct 01 2024 | 18.60 | -0.40 | -2.11% | 18.60 | 18.60 | 18.60 | 300 |
| Sep 30 2024 | 19.00 | -0.49 | -2.51% | 19.50 | 19.50 | 19.00 | 611 |
| Sep 27 2024 | 19.49 | 0.00 | 0.00% | 19.49 | 19.49 | 19.49 | 0 |
| Sep 26 2024 | 19.49 | 0.00 | 0.00% | 19.49 | 19.49 | 19.49 | 5 |
| Sep 25 2024 | 19.49 | -0.24 | -1.22% | 19.49 | 19.49 | 19.49 | 131 |
| Sep 24 2024 | 19.73 | 0.00 | 0.00% | 19.73 | 19.73 | 19.73 | 0 |
| Sep 23 2024 | 19.73 | -0.28 | -1.40% | 19.7737 | 19.7737 | 19.73 | 813 |
| Sep 20 2024 | 20.01 | -1.39 | -6.50% | 20.01 | 20.01 | 20.01 | 125 |
| Sep 19 2024 | 21.40 | 0.00 | 0.00% | 21.40 | 21.40 | 21.40 | 0 |
| Sep 18 2024 | 21.40 | -0.10 | -0.47% | 21.40 | 21.40 | 21.40 | 101 |
| Sep 17 2024 | 21.50 | -0.10 | -0.46% | 21.50 | 21.50 | 21.50 | 224 |
| Sep 16 2024 | 21.60 | 0.00 | 0.00% | 21.60 | 21.60 | 21.60 | 0 |
| Sep 13 2024 | 21.60 | 0.08 | 0.35% | 21.60 | 21.60 | 21.60 | 320 |
| Sep 12 2024 | 21.525 | -1.46 | -6.33% | 21.525 | 21.525 | 21.525 | 256 |
| Sep 11 2024 | 22.98 | 0.00 | 0.00% | 22.98 | 22.98 | 22.98 | 0 |
| Sep 10 2024 | 22.98 | 0.00 | 0.00% | 22.98 | 22.98 | 22.98 | 0 |
| Sep 09 2024 | 22.98 | 0.00 | 0.00% | 22.98 | 22.98 | 22.98 | 0 |
