Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.20 | -0.02 | -0.90% | 2.21 | 2.22 | 2.19 | 9,434 |
| Jul 25 2024 | 2.22 | -0.04 | -1.77% | 2.23 | 2.25 | 2.20 | 11,017 |
| Jul 24 2024 | 2.26 | -0.11 | -4.64% | 2.31 | 2.3799 | 2.20 | 40,729 |
| Jul 23 2024 | 2.37 | 0.03 | 1.28% | 2.2746 | 2.40 | 2.2746 | 13,675 |
| Jul 22 2024 | 2.34 | -0.01 | -0.43% | 2.38 | 2.42 | 2.27 | 20,162 |
| Jul 19 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.4479 | 2.35 | 12,779 |
| Jul 18 2024 | 2.35 | 0.09 | 3.98% | 2.33 | 2.3957 | 2.3004 | 28,389 |
| Jul 17 2024 | 2.26 | -0.01 | -0.44% | 2.25 | 2.39 | 2.25 | 9,305 |
| Jul 16 2024 | 2.27 | 0.03 | 1.34% | 2.21 | 2.36 | 2.1701 | 10,333 |
| Jul 15 2024 | 2.24 | -0.06 | -2.61% | 2.29 | 2.32 | 2.16 | 15,953 |
| Jul 12 2024 | 2.30 | 0.11 | 5.02% | 2.26 | 2.4215 | 2.17 | 130,259 |
| Jul 11 2024 | 2.19 | -0.10 | -4.37% | 2.25 | 2.4943 | 2.10 | 82,304 |
| Jul 10 2024 | 2.29 | -0.03 | -1.29% | 2.30 | 2.34 | 2.22 | 25,851 |
| Jul 09 2024 | 2.32 | -0.04 | -1.69% | 2.37 | 2.41 | 2.3194 | 5,007 |
| Jul 08 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.48 | 2.31 | 21,193 |
| Jul 05 2024 | 2.38 | 0.06 | 2.59% | 2.29 | 2.4952 | 2.29 | 62,518 |
| Jul 03 2024 | 2.32 | -0.04 | -1.69% | 2.32 | 2.471 | 2.30 | 1,503 |
| Jul 02 2024 | 2.36 | -0.04 | -1.67% | 2.34 | 2.60 | 2.34 | 31,854 |
| Jul 01 2024 | 2.40 | -0.15 | -5.88% | 2.29 | 2.41 | 2.29 | 8,109 |
| Jun 28 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0 |
| Jun 27 2024 | 2.55 | 0.11 | 4.51% | 2.45 | 2.60 | 2.43 | 4,583 |
| Jun 26 2024 | 2.44 | -0.01 | -0.41% | 2.44 | 2.465 | 2.43 | 7,287 |
| Jun 25 2024 | 2.45 | -0.16 | -6.13% | 2.60 | 2.64 | 2.45 | 4,565 |
| Jun 24 2024 | 2.61 | -0.05 | -1.88% | 2.69 | 2.7804 | 2.46 | 35,400 |
| Jun 21 2024 | 2.66 | 0.11 | 4.31% | 2.58 | 2.66 | 2.43 | 23,280 |
| Jun 20 2024 | 2.55 | 0.06 | 2.41% | 2.40 | 2.78 | 2.40 | 36,391 |
| Jun 18 2024 | 2.49 | 0.08 | 3.49% | 2.40 | 2.60 | 2.40 | 29,295 |
| Jun 17 2024 | 2.4061 | 0.02 | 0.67% | 2.33 | 2.60 | 2.31 | 13,513 |
| Jun 14 2024 | 2.39 | -0.22 | -8.43% | 2.54 | 2.65 | 2.30 | 53,835 |
| Jun 13 2024 | 2.6101 | -0.19 | -6.78% | 2.76 | 2.9893 | 2.53 | 64,350 |
| Jun 12 2024 | 2.80 | 0.08 | 2.94% | 2.75 | 3.10 | 2.70 | 96,657 |
| Jun 11 2024 | 2.72 | 0.19 | 7.51% | 2.47 | 2.72 | 2.47 | 24,047 |
| Jun 10 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.5981 | 2.45 | 20,126 |
| Jun 07 2024 | 2.53 | -0.05 | -1.94% | 2.59 | 2.656 | 2.4517 | 36,084 |
| Jun 06 2024 | 2.5801 | 0.30 | 13.16% | 2.52 | 2.74 | 2.40 | 140,214 |
| Jun 05 2024 | 2.28 | -0.02 | -0.84% | 2.26 | 2.4202 | 2.26 | 23,877 |
| Jun 04 2024 | 2.2992 | -0.02 | -0.90% | 2.28 | 2.3951 | 2.25 | 21,760 |
| Jun 03 2024 | 2.32 | 0.07 | 3.11% | 2.25 | 2.3407 | 2.175 | 30,066 |
| May 31 2024 | 2.25 | -0.11 | -4.66% | 2.32 | 2.3371 | 2.23 | 5,535 |
| May 30 2024 | 2.36 | 0.12 | 5.36% | 2.31 | 2.45 | 2.15 | 74,471 |
| May 29 2024 | 2.24 | -0.01 | -0.44% | 2.24 | 2.3299 | 2.1201 | 25,578 |
| May 28 2024 | 2.25 | 0.05 | 2.27% | 2.25 | 2.33 | 2.12 | 108,531 |
| May 24 2024 | 2.20 | 0.13 | 6.28% | 2.07 | 2.35 | 1.89 | 144,313 |
| May 23 2024 | 2.07 | -0.06 | -2.81% | 2.09 | 2.2445 | 1.81 | 36,050 |
| May 22 2024 | 2.1299 | 0.23 | 12.10% | 1.90 | 2.15 | 1.7654 | 93,923 |
| May 21 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.91 | 1.89 | 13,663 |
| May 20 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 1.95 | 1.842 | 9,312 |
| May 17 2024 | 1.95 | -0.02 | -0.76% | 1.96 | 2.073 | 1.80 | 8,001 |
| May 16 2024 | 1.965 | -0.14 | -6.43% | 2.10 | 2.10 | 1.9323 | 24,257 |
| May 15 2024 | 2.10 | 0.23 | 12.30% | 1.88 | 2.15 | 1.88 | 69,684 |
| May 14 2024 | 1.87 | 0.14 | 8.09% | 1.76 | 1.9578 | 1.76 | 14,195 |
| May 13 2024 | 1.73 | 0.00 | 0.05% | 1.81 | 1.81 | 1.70 | 16,730 |
| May 10 2024 | 1.7292 | -0.02 | -1.19% | 1.72 | 1.9565 | 1.70 | 47,203 |
| May 09 2024 | 1.75 | 0.15 | 9.03% | 1.61 | 1.78 | 1.61 | 87,966 |
| May 08 2024 | 1.605 | 0.03 | 2.23% | 1.53 | 1.6499 | 1.53 | 13,811 |
| May 07 2024 | 1.57 | -0.04 | -2.48% | 1.59 | 1.6369 | 1.551 | 9,177 |
| May 06 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.69 | 1.61 | 8,193 |
| May 03 2024 | 1.63 | 0.04 | 2.52% | 1.57 | 1.7299 | 1.57 | 25,423 |
| May 02 2024 | 1.59 | 0.06 | 3.92% | 1.53 | 1.59 | 1.52 | 17,025 |
| May 01 2024 | 1.53 | -0.02 | -1.29% | 1.60 | 1.60 | 1.52 | 23,045 |
| Apr 30 2024 | 1.55 | 0.01 | 0.40% | 1.55 | 1.55 | 1.5226 | 1,514 |
| Apr 29 2024 | 1.5438 | -0.01 | -0.72% | 1.53 | 1.5438 | 1.4885 | 2,193 |
