COCP(COCP)
COCP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.10 | $1.15 | $1.10 | $1.13 | 40,451 |
| 5/20/2026 | $1.16 | $1.16 | $1.09 | $1.11 | 104,320 |
| 5/19/2026 | $1.17 | $1.20 | $1.10 | $1.15 | 151,383 |
| 5/18/2026 | $1.23 | $1.29 | $1.18 | $1.18 | 175,942 |
| 5/15/2026 | $1.23 | $1.27 | $1.19 | $1.20 | 101,295 |
| 5/14/2026 | $1.29 | $1.29 | $1.25 | $1.26 | 66,838 |
| 5/13/2026 | $1.29 | $1.30 | $1.28 | $1.28 | 90,200 |
| 5/12/2026 | $1.28 | $1.36 | $1.28 | $1.31 | 128,025 |
| 5/11/2026 | $1.40 | $1.44 | $1.29 | $1.30 | 189,100 |
| 5/8/2026 | $1.40 | $1.45 | $1.36 | $1.44 | 191,400 |
| 5/7/2026 | $1.38 | $1.43 | $1.38 | $1.39 | 103,500 |
| 5/6/2026 | $1.40 | $1.45 | $1.38 | $1.41 | 137,897 |
| 5/5/2026 | $1.32 | $1.42 | $1.32 | $1.38 | 203,311 |
| 5/4/2026 | $1.37 | $1.39 | $1.28 | $1.31 | 170,400 |
| 5/1/2026 | $1.45 | $1.45 | $1.38 | $1.38 | 145,024 |
| 4/30/2026 | $1.40 | $1.48 | $1.38 | $1.43 | 138,930 |
| 4/29/2026 | $1.38 | $1.40 | $1.37 | $1.39 | 117,800 |
| 4/28/2026 | $1.35 | $1.42 | $1.35 | $1.39 | 75,100 |
| 4/27/2026 | $1.45 | $1.45 | $1.40 | $1.40 | 109,352 |
| 4/24/2026 | $1.41 | $1.45 | $1.38 | $1.43 | 141,339 |
| 4/23/2026 | $1.46 | $1.48 | $1.39 | $1.41 | 196,418 |
| 4/22/2026 | $1.42 | $1.49 | $1.42 | $1.47 | 88,499 |
| 4/21/2026 | $1.49 | $1.50 | $1.41 | $1.43 | 151,700 |
| 4/20/2026 | $1.51 | $1.53 | $1.48 | $1.51 | 185,116 |
| 4/17/2026 | $1.55 | $1.58 | $1.49 | $1.51 | 383,865 |
| 4/16/2026 | $1.47 | $1.59 | $1.47 | $1.57 | 503,325 |
| 4/15/2026 | $1.50 | $1.54 | $1.46 | $1.50 | 319,710 |
| 4/14/2026 | $1.42 | $1.53 | $1.42 | $1.53 | 567,215 |
| 4/13/2026 | $1.21 | $1.43 | $1.21 | $1.43 | 350,849 |
| 4/10/2026 | $1.40 | $1.43 | $1.17 | $1.25 | 595,200 |
| 4/9/2026 | $1.40 | $1.52 | $1.36 | $1.43 | 551,700 |
| 4/8/2026 | $1.48 | $1.56 | $1.42 | $1.44 | 680,300 |
| 4/7/2026 | $1.43 | $1.52 | $1.35 | $1.47 | 1.34M |
| 4/6/2026 | $1.49 | $1.52 | $1.34 | $1.50 | 4.41M |
| 4/2/2026 | $1.71 | $2.03 | $1.36 | $1.51 | 137.32M |
| 4/1/2026 | $1.05 | $1.08 | $1.01 | $1.02 | 28,169 |
| 3/31/2026 | $1.00 | $1.06 | $1.00 | $1.01 | 22,500 |
| 3/30/2026 | $1.03 | $1.04 | $1.00 | $1.00 | 77,700 |
| 3/27/2026 | $1.03 | $1.06 | $1.03 | $1.03 | 22,756 |
| 3/26/2026 | $1.06 | $1.08 | $1.02 | $1.03 | 35,882 |
| 3/25/2026 | $1.08 | $1.10 | $1.06 | $1.08 | 32,300 |
| 3/24/2026 | $1.03 | $1.12 | $1.03 | $1.06 | 48,434 |
| 3/23/2026 | $1.03 | $1.11 | $1.03 | $1.08 | 37,900 |
| 3/20/2026 | $1.09 | $1.11 | $1.03 | $1.03 | 49,200 |
| 3/19/2026 | $1.11 | $1.11 | $1.07 | $1.09 | 18,455 |
| 3/18/2026 | $1.11 | $1.14 | $1.09 | $1.13 | 61,700 |
| 3/17/2026 | $1.05 | $1.12 | $1.05 | $1.11 | 76,001 |
| 3/16/2026 | $1.02 | $1.09 | $1.00 | $1.08 | 123,010 |
| 3/13/2026 | $1.02 | $1.05 | $1.01 | $1.03 | 20,544 |
| 3/12/2026 | $1.05 | $1.05 | $1.01 | $1.01 | 38,100 |
| 3/11/2026 | $1.06 | $1.06 | $1.01 | $1.03 | 24,624 |
| 3/10/2026 | $1.04 | $1.07 | $1.04 | $1.07 | 55,525 |
| 3/9/2026 | $1.03 | $1.03 | $0.99 | $1.03 | 49,500 |
| 3/6/2026 | $0.99 | $1.04 | $0.99 | $1.01 | 17,823 |
| 3/5/2026 | $1.03 | $1.03 | $0.98 | $1.00 | 22,025 |
| 3/4/2026 | $1.05 | $1.06 | $1.00 | $1.03 | 43,800 |
| 3/3/2026 | $1.02 | $1.06 | $1.02 | $1.06 | 33,911 |
| 3/2/2026 | $1.03 | $1.08 | $1.01 | $1.05 | 43,400 |
| 2/27/2026 | $1.03 | $1.08 | $0.99 | $1.05 | 50,734 |
| 2/26/2026 | $1.04 | $1.11 | $1.03 | $1.06 | 91,041 |
| 2/25/2026 | $0.98 | $1.05 | $0.98 | $1.03 | 32,955 |
| 2/24/2026 | $0.99 | $1.01 | $0.96 | $0.99 | 48,977 |
| 2/23/2026 | $1.01 | $1.05 | $0.98 | $1.01 | 38,733 |