Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.49 | 0.05 | 2.17% | 2.4685 | 2.496 | 2.462 | 29,775 |
| Jun 13 2024 | 2.437 | 0.00 | -0.10% | 2.444 | 2.4475 | 2.435 | 14,082 |
| Jun 12 2024 | 2.4395 | -0.05 | -1.99% | 2.48 | 2.48 | 2.435 | 1,098 |
| Jun 11 2024 | 2.489 | 0.05 | 2.01% | 2.4575 | 2.489 | 2.45 | 13,140 |
| Jun 10 2024 | 2.44 | -0.09 | -3.37% | 2.516 | 2.5325 | 2.44 | 5,174 |
| Jun 07 2024 | 2.525 | 0.00 | 0.20% | 2.512 | 2.525 | 2.495 | 10,891 |
| Jun 06 2024 | 2.52 | 0.00 | -0.10% | 2.4905 | 2.526 | 2.4825 | 6,049 |
| Jun 05 2024 | 2.5225 | 0.05 | 1.84% | 2.5065 | 2.5225 | 2.501 | 21,086 |
| Jun 04 2024 | 2.477 | 0.00 | 0.12% | 2.464 | 2.484 | 2.4255 | 78,494 |
| Jun 03 2024 | 2.474 | -0.11 | -4.11% | 2.5365 | 2.5595 | 2.47 | 112,515 |
| May 31 2024 | 2.58 | -0.04 | -1.34% | 2.615 | 2.6245 | 2.57 | 88,394 |
| May 30 2024 | 2.615 | -0.10 | -3.68% | 2.718 | 2.77 | 2.615 | 76,650 |
| May 29 2024 | 2.715 | -0.04 | -1.52% | 2.753 | 2.78 | 2.715 | 25,439 |
| May 28 2024 | 2.757 | 0.06 | 2.11% | 2.712 | 2.795 | 2.712 | 76,707 |
| May 27 2024 | 2.70 | -0.02 | -0.63% | 2.74 | 2.74 | 2.6755 | 50,882 |
| May 24 2024 | 2.717 | -0.02 | -0.84% | 2.76 | 2.77 | 2.68 | 83,308 |
| May 23 2024 | 2.74 | 0.09 | 3.36% | 2.675 | 2.75 | 2.655 | 121,679 |
| May 22 2024 | 2.651 | 0.09 | 3.35% | 2.605 | 2.669 | 2.5985 | 84,000 |
| May 21 2024 | 2.565 | 0.00 | 0.04% | 2.55 | 2.5665 | 2.52 | 27,808 |
| May 20 2024 | 2.564 | 0.00 | 0.16% | 2.575 | 2.5985 | 2.536 | 82,131 |
| May 17 2024 | 2.56 | -0.03 | -1.02% | 2.58 | 2.59 | 2.55 | 5,880 |
| May 16 2024 | 2.5865 | 0.07 | 2.64% | 2.581 | 2.5865 | 2.534 | 5,072 |
| May 15 2024 | 2.52 | -0.03 | -1.27% | 2.5065 | 2.558 | 2.505 | 29,102 |
| May 14 2024 | 2.5525 | -0.08 | -2.87% | 2.60 | 2.60 | 2.5315 | 50,077 |
| May 13 2024 | 2.628 | 0.00 | 0.17% | 2.6175 | 2.6465 | 2.6175 | 3,481 |
| May 10 2024 | 2.6235 | 0.00 | 0.02% | 2.65 | 2.65 | 2.6235 | 15,534 |
| May 09 2024 | 2.623 | -0.09 | -3.21% | 2.692 | 2.7075 | 2.623 | 119,347 |
| May 08 2024 | 2.71 | 0.09 | 3.36% | 2.6345 | 2.71 | 2.6325 | 21,294 |
| May 07 2024 | 2.622 | -0.02 | -0.61% | 2.6345 | 2.6585 | 2.6085 | 16,824 |
| May 06 2024 | 2.638 | 0.01 | 0.30% | 2.665 | 2.6705 | 2.59 | 32,266 |
| May 03 2024 | 2.63 | 0.05 | 1.94% | 2.571 | 2.6645 | 2.536 | 45,131 |
| May 02 2024 | 2.58 | -0.09 | -3.41% | 2.6215 | 2.64 | 2.58 | 58,022 |
| Apr 30 2024 | 2.671 | -0.11 | -3.82% | 2.7275 | 2.735 | 2.66 | 27,832 |
| Apr 29 2024 | 2.777 | 0.02 | 0.62% | 2.7765 | 2.816 | 2.7765 | 11,375 |
| Apr 26 2024 | 2.76 | -0.02 | -0.61% | 2.763 | 2.786 | 2.745 | 9,031 |
| Apr 25 2024 | 2.777 | 0.00 | 0.07% | 2.752 | 2.777 | 2.75 | 12,500 |
| Apr 24 2024 | 2.775 | 0.00 | -0.13% | 2.787 | 2.791 | 2.771 | 6,952 |
| Apr 23 2024 | 2.7785 | -0.02 | -0.59% | 2.813 | 2.822 | 2.745 | 30,312 |
| Apr 22 2024 | 2.795 | 0.03 | 0.98% | 2.8085 | 2.8215 | 2.775 | 6,640 |
| Apr 19 2024 | 2.768 | 0.04 | 1.39% | 2.7765 | 2.7765 | 2.7445 | 21,034 |
| Apr 18 2024 | 2.73 | -0.07 | -2.60% | 2.8005 | 2.801 | 2.73 | 11,473 |
| Apr 17 2024 | 2.803 | -0.07 | -2.49% | 2.8575 | 2.8575 | 2.803 | 6,689 |
| Apr 16 2024 | 2.8745 | -0.04 | -1.24% | 2.92 | 2.937 | 2.865 | 8,992 |
| Apr 15 2024 | 2.9105 | 0.01 | 0.36% | 2.8755 | 2.9425 | 2.8755 | 6,912 |
| Apr 12 2024 | 2.90 | -0.03 | -1.06% | 2.918 | 2.926 | 2.861 | 11,212 |
| Apr 11 2024 | 2.931 | -0.02 | -0.64% | 2.9305 | 2.942 | 2.93 | 14,594 |
| Apr 10 2024 | 2.95 | 0.00 | 0.15% | 2.9575 | 2.97 | 2.9365 | 6,300 |
| Apr 09 2024 | 2.9455 | -0.02 | -0.66% | 2.977 | 2.977 | 2.944 | 6,911 |
| Apr 08 2024 | 2.965 | 0.00 | 0.17% | 3.001 | 3.0105 | 2.965 | 6,036 |
| Apr 05 2024 | 2.96 | -0.01 | -0.37% | 2.984 | 2.999 | 2.96 | 8,751 |
| Apr 04 2024 | 2.971 | -0.08 | -2.53% | 3.003 | 3.003 | 2.971 | 1,117 |
| Apr 03 2024 | 3.048 | -0.13 | -4.17% | 3.137 | 3.137 | 3.048 | 5,460 |
| Apr 02 2024 | 3.1805 | 0.03 | 0.81% | 3.203 | 3.224 | 3.1805 | 2,780 |
| Mar 28 2024 | 3.155 | 0.04 | 1.33% | 3.118 | 3.155 | 3.0995 | 11,330 |
| Mar 27 2024 | 3.1135 | -0.12 | -3.70% | 3.1665 | 3.1665 | 3.1135 | 9,293 |
| Mar 26 2024 | 3.233 | 0.11 | 3.39% | 3.1775 | 3.233 | 3.17 | 4,061 |
| Mar 25 2024 | 3.127 | -0.02 | -0.78% | 3.0975 | 3.127 | 3.0975 | 5,400 |
| Mar 22 2024 | 3.1515 | 0.02 | 0.64% | 3.1375 | 3.1515 | 3.1375 | 525 |
| Mar 21 2024 | 3.1315 | -0.01 | -0.19% | 3.13 | 3.1315 | 3.0975 | 1,721 |
| Mar 20 2024 | 3.1375 | -0.01 | -0.40% | 3.1375 | 3.1375 | 3.1375 | 1,000 |
| Mar 19 2024 | 3.15 | -0.11 | -3.24% | 3.21 | 3.21 | 3.15 | 293 |
| Mar 18 2024 | 3.2555 | 0.11 | 3.45% | 3.2555 | 3.2555 | 3.2555 | 1,000 |
