Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.727 | -0.01 | -0.47% | 2.727 | 2.727 | 2.727 | 32 |
| Jun 06 2024 | 2.74 | 0.00 | -0.16% | 2.74 | 2.74 | 2.74 | 12 |
| Jun 05 2024 | 2.7445 | 0.07 | 2.44% | 2.735 | 2.7445 | 2.735 | 3,045 |
| Jun 04 2024 | 2.679 | -0.01 | -0.22% | 2.696 | 2.70 | 2.648 | 1,513 |
| Jun 03 2024 | 2.685 | -0.12 | -4.12% | 2.796 | 2.796 | 2.658 | 39,774 |
| May 31 2024 | 2.8005 | -0.04 | -1.25% | 2.838 | 2.838 | 2.80 | 1,027 |
| May 30 2024 | 2.836 | -0.13 | -4.38% | 2.963 | 2.963 | 2.813 | 5,336 |
| May 29 2024 | 2.966 | -0.03 | -1.13% | 3.04 | 3.04 | 2.966 | 9,278 |
| May 28 2024 | 3.00 | 0.07 | 2.55% | 3.012 | 3.012 | 2.996 | 4,421 |
| May 24 2024 | 2.9255 | -0.05 | -1.70% | 2.96 | 3.012 | 2.9255 | 4,900 |
| May 23 2024 | 2.976 | 0.11 | 3.69% | 2.90 | 2.976 | 2.90 | 54,404 |
| May 22 2024 | 2.87 | 0.07 | 2.32% | 2.862 | 2.895 | 2.85 | 14,189 |
| May 21 2024 | 2.805 | 0.03 | 0.94% | 2.817 | 2.817 | 2.75 | 2,150 |
| May 20 2024 | 2.779 | 0.00 | 0.05% | 2.79 | 2.829 | 2.779 | 1,350 |
| May 17 2024 | 2.7775 | -0.02 | -0.80% | 2.83 | 2.83 | 2.734 | 6,528 |
| May 16 2024 | 2.80 | 0.04 | 1.34% | 2.80 | 2.80 | 2.80 | 0 |
| May 15 2024 | 2.763 | 0.01 | 0.36% | 2.721 | 2.763 | 2.715 | 3,303 |
| May 14 2024 | 2.753 | -0.10 | -3.37% | 2.815 | 2.82 | 2.753 | 5,116 |
| May 13 2024 | 2.849 | -0.01 | -0.38% | 2.848 | 2.849 | 2.848 | 445 |
| May 10 2024 | 2.86 | -0.01 | -0.50% | 2.889 | 2.889 | 2.793 | 13,750 |
| May 09 2024 | 2.8745 | -0.02 | -0.57% | 2.875 | 2.90 | 2.8745 | 205 |
| May 08 2024 | 2.891 | 0.04 | 1.37% | 2.873 | 2.894 | 2.811 | 2,269 |
| May 07 2024 | 2.852 | -0.14 | -4.81% | 2.844 | 2.852 | 2.844 | 1,062 |
| May 03 2024 | 2.996 | 0.23 | 8.20% | 2.75 | 2.996 | 2.75 | 900 |
| May 02 2024 | 2.769 | -0.01 | -0.49% | 2.769 | 2.769 | 2.769 | 0 |
| May 01 2024 | 2.7825 | -0.08 | -2.88% | 2.836 | 2.836 | 2.7825 | 1,201 |
| Apr 30 2024 | 2.865 | -0.13 | -4.28% | 2.921 | 2.921 | 2.865 | 1,510 |
| Apr 29 2024 | 2.993 | 0.04 | 1.30% | 2.999 | 3.02 | 2.993 | 1,450 |
| Apr 26 2024 | 2.9545 | -0.01 | -0.30% | 2.9545 | 2.9545 | 2.9545 | 0 |
| Apr 25 2024 | 2.9635 | 0.00 | -0.13% | 2.9635 | 2.9635 | 2.9635 | 0 |
| Apr 24 2024 | 2.9675 | 0.01 | 0.24% | 2.966 | 2.98 | 2.966 | 4,281 |
| Apr 23 2024 | 2.9605 | -0.03 | -0.92% | 2.968 | 2.968 | 2.9605 | 1,000 |
| Apr 22 2024 | 2.988 | 0.05 | 1.56% | 2.98 | 3.00 | 2.98 | 1,560 |
| Apr 19 2024 | 2.942 | 0.02 | 0.53% | 2.952 | 2.98 | 2.942 | 2,000 |
| Apr 18 2024 | 2.9265 | -0.06 | -2.09% | 2.962 | 2.962 | 2.908 | 903 |
| Apr 17 2024 | 2.989 | -0.03 | -1.12% | 3.023 | 3.026 | 2.989 | 2,500 |
| Apr 16 2024 | 3.023 | -0.07 | -2.36% | 3.109 | 3.109 | 3.02 | 3,619 |
| Apr 15 2024 | 3.096 | 0.00 | 0.02% | 3.13 | 3.13 | 3.096 | 6,866 |
| Apr 12 2024 | 3.0955 | -0.04 | -1.32% | 3.0955 | 3.0955 | 3.0955 | 0 |
| Apr 11 2024 | 3.137 | -0.05 | -1.41% | 3.143 | 3.143 | 3.137 | 534 |
| Apr 10 2024 | 3.182 | -0.04 | -1.26% | 3.22 | 3.22 | 3.182 | 2,600 |
| Apr 09 2024 | 3.2225 | 0.02 | 0.50% | 3.2225 | 3.2225 | 3.2225 | 0 |
| Apr 08 2024 | 3.2065 | -0.01 | -0.25% | 3.251 | 3.251 | 3.2065 | 560 |
| Apr 05 2024 | 3.2145 | -0.04 | -1.21% | 3.2145 | 3.2145 | 3.2145 | 0 |
| Apr 04 2024 | 3.254 | -0.07 | -2.05% | 3.264 | 3.264 | 3.239 | 700 |
| Apr 03 2024 | 3.322 | -0.08 | -2.29% | 3.324 | 3.324 | 3.322 | 1,829 |
| Apr 02 2024 | 3.40 | 0.02 | 0.50% | 3.418 | 3.462 | 3.40 | 13,307 |
| Mar 28 2024 | 3.383 | 0.02 | 0.51% | 3.378 | 3.383 | 3.378 | 1,700 |
| Mar 27 2024 | 3.366 | -0.13 | -3.72% | 3.44 | 3.44 | 3.366 | 3,740 |
| Mar 26 2024 | 3.496 | 0.10 | 2.79% | 3.431 | 3.496 | 3.427 | 3,198 |
| Mar 25 2024 | 3.401 | 0.00 | 0.10% | 3.401 | 3.401 | 3.401 | 0 |
| Mar 22 2024 | 3.3975 | -0.01 | -0.21% | 3.443 | 3.457 | 3.3975 | 6,805 |
| Mar 21 2024 | 3.4045 | -0.01 | -0.26% | 3.4045 | 3.4045 | 3.4045 | 0 |
| Mar 20 2024 | 3.4135 | -0.01 | -0.28% | 3.397 | 3.4135 | 3.343 | 63,930 |
| Mar 19 2024 | 3.423 | -0.08 | -2.40% | 3.432 | 3.435 | 3.423 | 45,000 |
| Mar 18 2024 | 3.507 | 0.03 | 0.91% | 3.507 | 3.507 | 3.507 | 0 |
| Mar 15 2024 | 3.4755 | 0.02 | 0.65% | 3.4755 | 3.4755 | 3.4755 | 0 |
| Mar 14 2024 | 3.453 | -0.05 | -1.36% | 3.476 | 3.476 | 3.453 | 130 |
| Mar 13 2024 | 3.5005 | -0.01 | -0.38% | 3.50 | 3.505 | 3.50 | 900 |
| Mar 12 2024 | 3.514 | -0.05 | -1.51% | 3.48 | 3.514 | 3.48 | 588 |
| Mar 11 2024 | 3.568 | 0.04 | 1.15% | 3.568 | 3.568 | 3.568 | 0 |
