COCP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.50 | 0.01 | 0.73% | 1.48 | 1.515 | 1.455 | 11,754 |
Mar 26 2024 | 1.4892 | -0.01 | -0.72% | 1.50 | 1.55 | 1.48 | 7,185 |
Mar 25 2024 | 1.50 | -0.03 | -1.96% | 1.51 | 1.55 | 1.47 | 8,274 |
Mar 22 2024 | 1.53 | 0.02 | 1.32% | 1.54 | 1.542 | 1.47 | 4,744 |
Mar 21 2024 | 1.51 | -0.01 | -0.66% | 1.50 | 1.58 | 1.50 | 13,369 |
Mar 20 2024 | 1.52 | 0.10 | 7.04% | 1.42 | 1.52 | 1.42 | 12,658 |
Mar 19 2024 | 1.42 | -0.06 | -4.05% | 1.50 | 1.50 | 1.405 | 17,027 |
Mar 18 2024 | 1.48 | -0.04 | -2.63% | 1.55 | 1.56 | 1.45 | 17,285 |
Mar 15 2024 | 1.52 | 0.05 | 3.51% | 1.50 | 1.5506 | 1.498 | 10,357 |
Mar 14 2024 | 1.4685 | 0.00 | -0.10% | 1.47 | 1.50 | 1.44 | 11,453 |
Mar 13 2024 | 1.47 | 0.01 | 0.68% | 1.44 | 1.5229 | 1.416 | 17,478 |
Mar 12 2024 | 1.46 | -0.02 | -1.35% | 1.43 | 1.48 | 1.43 | 7,982 |
Mar 11 2024 | 1.48 | 0.03 | 2.05% | 1.42 | 1.506 | 1.39 | 9,870 |
Mar 08 2024 | 1.4503 | -0.02 | -1.34% | 1.41 | 1.5522 | 1.40 | 18,779 |
Mar 07 2024 | 1.47 | -0.07 | -4.55% | 1.54 | 1.54 | 1.45 | 5,861 |
Mar 06 2024 | 1.54 | -0.01 | -0.65% | 1.58 | 1.58 | 1.45 | 9,521 |
Mar 05 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.55 | 1.46 | 7,832 |
Mar 04 2024 | 1.51 | 0.03 | 2.03% | 1.45 | 1.53 | 1.44 | 27,448 |
Mar 01 2024 | 1.48 | 0.05 | 3.50% | 1.44 | 1.55 | 1.43 | 30,870 |
Feb 29 2024 | 1.43 | -0.03 | -1.72% | 1.45 | 1.50 | 1.43 | 6,200 |
Feb 28 2024 | 1.455 | 0.01 | 0.39% | 1.40 | 1.455 | 1.40 | 6,179 |
Feb 27 2024 | 1.4494 | -0.02 | -1.40% | 1.39 | 1.493 | 1.39 | 10,287 |
Feb 26 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.50 | 1.41 | 15,564 |
Feb 23 2024 | 1.44 | -0.01 | -0.69% | 1.42 | 1.51 | 1.3801 | 8,227 |
Feb 22 2024 | 1.45 | -0.06 | -4.21% | 1.54 | 1.54 | 1.45 | 4,845 |
Feb 21 2024 | 1.5138 | 0.07 | 4.76% | 1.38 | 1.5199 | 1.38 | 13,957 |
Feb 20 2024 | 1.445 | -0.12 | -7.73% | 1.47 | 1.50 | 1.325 | 26,326 |
Feb 16 2024 | 1.566 | 0.03 | 1.69% | 1.50 | 1.584 | 1.50 | 16,521 |
Feb 15 2024 | 1.54 | -0.05 | -3.14% | 1.51 | 1.592 | 1.51 | 3,012 |
Feb 14 2024 | 1.59 | 0.02 | 1.27% | 1.59 | 1.5999 | 1.5101 | 7,851 |
Feb 13 2024 | 1.57 | 0.03 | 1.95% | 1.53 | 1.5942 | 1.5094 | 4,944 |
Feb 12 2024 | 1.54 | 0.01 | 0.65% | 1.55 | 1.60 | 1.50 | 20,689 |
Feb 09 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.5599 | 1.50 | 9,079 |
Feb 08 2024 | 1.50 | -0.02 | -1.36% | 1.49 | 1.5899 | 1.49 | 7,600 |
Feb 07 2024 | 1.5207 | 0.01 | 0.71% | 1.49 | 1.60 | 1.49 | 5,058 |
Feb 06 2024 | 1.51 | -0.04 | -2.58% | 1.53 | 1.5929 | 1.50 | 7,096 |
Feb 05 2024 | 1.55 | -0.06 | -3.73% | 1.55 | 1.6399 | 1.55 | 5,753 |
Feb 02 2024 | 1.61 | -0.02 | -1.23% | 1.59 | 1.68 | 1.56 | 18,831 |
Feb 01 2024 | 1.63 | 0.04 | 2.52% | 1.64 | 1.6514 | 1.58 | 4,119 |
Jan 31 2024 | 1.59 | -0.02 | -1.24% | 1.60 | 1.68 | 1.5739 | 12,996 |
Jan 30 2024 | 1.61 | 0.01 | 0.63% | 1.56 | 1.6842 | 1.56 | 7,573 |
Jan 29 2024 | 1.60 | 0.02 | 1.27% | 1.62 | 1.67 | 1.5602 | 8,451 |
Jan 26 2024 | 1.58 | -0.01 | -0.63% | 1.57 | 1.63 | 1.53 | 14,495 |
Jan 25 2024 | 1.59 | 0.01 | 0.63% | 1.63 | 1.63 | 1.52 | 8,504 |
Jan 24 2024 | 1.58 | 0.11 | 7.48% | 1.47 | 1.63 | 1.47 | 21,588 |
Jan 23 2024 | 1.47 | -0.06 | -3.92% | 1.53 | 1.6082 | 1.4647 | 23,739 |
Jan 22 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.70 | 1.5134 | 11,290 |
Jan 19 2024 | 1.62 | 0.05 | 3.18% | 1.53 | 1.64 | 1.53 | 17,677 |
Jan 18 2024 | 1.57 | -0.05 | -3.09% | 1.61 | 1.72 | 1.53 | 9,989 |
Jan 17 2024 | 1.62 | -0.05 | -2.82% | 1.66 | 1.6865 | 1.62 | 5,501 |
Jan 16 2024 | 1.667 | 0.00 | -0.18% | 1.67 | 1.73 | 1.65 | 7,699 |
Jan 12 2024 | 1.67 | -0.03 | -1.76% | 1.73 | 1.73 | 1.67 | 6,016 |
Jan 11 2024 | 1.70 | -0.10 | -5.33% | 1.75 | 1.77 | 1.6801 | 7,475 |
Jan 10 2024 | 1.7958 | 0.01 | 0.32% | 1.75 | 1.815 | 1.75 | 7,532 |
Jan 09 2024 | 1.79 | -0.04 | -2.19% | 1.83 | 1.89 | 1.75 | 21,375 |
Jan 08 2024 | 1.83 | 0.02 | 0.83% | 1.78 | 1.83 | 1.7062 | 5,511 |
Jan 05 2024 | 1.815 | 0.02 | 1.40% | 1.77 | 1.85 | 1.77 | 8,094 |
Jan 04 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.85 | 1.7101 | 27,537 |
Jan 03 2024 | 1.79 | 0.03 | 1.83% | 1.79 | 1.8081 | 1.6705 | 6,910 |
Jan 02 2024 | 1.7578 | 0.04 | 2.07% | 1.74 | 1.8095 | 1.69 | 13,902 |
Dec 29 2023 | 1.7222 | -0.03 | -1.59% | 1.75 | 1.835 | 1.65 | 21,723 |