CODI(CODI)
CODI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.92 | $12.13 | $11.70 | $11.85 | 720,200 |
| 5/19/2026 | $11.93 | $12.06 | $11.65 | $11.94 | 615,398 |
| 5/18/2026 | $12.01 | $12.09 | $11.67 | $12.02 | 683,300 |
| 5/15/2026 | $11.96 | $12.28 | $11.63 | $11.97 | 1.12M |
| 5/14/2026 | $11.99 | $12.22 | $11.65 | $12.06 | 1.04M |
| 5/13/2026 | $11.87 | $12.12 | $11.69 | $11.87 | 570,384 |
| 5/12/2026 | $11.85 | $12.50 | $11.22 | $11.97 | 1.79M |
| 5/11/2026 | $12.14 | $12.47 | $11.96 | $12.21 | 952,512 |
| 5/8/2026 | $11.91 | $12.59 | $11.82 | $12.48 | 1.12M |
| 5/7/2026 | $11.97 | $12.64 | $10.37 | $12.03 | 2.45M |
| 5/6/2026 | $11.44 | $11.75 | $11.42 | $11.62 | 528,000 |
| 5/5/2026 | $11.81 | $11.85 | $11.47 | $11.63 | 439,033 |
| 5/4/2026 | $11.76 | $12.03 | $11.62 | $11.77 | 649,000 |
| 5/1/2026 | $11.90 | $11.90 | $11.52 | $11.80 | 1.09M |
| 4/30/2026 | $11.33 | $11.91 | $10.90 | $11.81 | 1.07M |
| 4/29/2026 | $11.56 | $11.67 | $11.23 | $11.35 | 678,419 |
| 4/28/2026 | $11.62 | $11.85 | $11.55 | $11.80 | 540,500 |
| 4/27/2026 | $11.46 | $11.69 | $11.42 | $11.60 | 707,900 |
| 4/24/2026 | $11.45 | $11.55 | $11.40 | $11.49 | 444,279 |
| 4/23/2026 | $11.63 | $11.72 | $11.27 | $11.44 | 545,206 |
| 4/22/2026 | $11.94 | $11.98 | $11.50 | $11.68 | 845,917 |
| 4/21/2026 | $11.44 | $11.96 | $11.26 | $11.81 | 1.68M |
| 4/20/2026 | $10.57 | $11.77 | $10.47 | $11.46 | 2.82M |
| 4/17/2026 | $10.69 | $10.79 | $10.51 | $10.51 | 977,745 |
| 4/16/2026 | $10.40 | $10.73 | $10.25 | $10.58 | 1.05M |
| 4/15/2026 | $10.40 | $10.42 | $9.94 | $10.38 | 1.23M |
| 4/14/2026 | $10.16 | $10.42 | $10.13 | $10.42 | 735,200 |
| 4/13/2026 | $9.90 | $10.30 | $9.88 | $10.19 | 960,340 |
| 4/10/2026 | $9.90 | $10.16 | $9.71 | $9.79 | 762,200 |
| 4/9/2026 | $9.51 | $10.11 | $9.51 | $9.84 | 1.07M |
| 4/8/2026 | $9.90 | $9.95 | $9.52 | $9.60 | 1.40M |
| 4/7/2026 | $9.90 | $9.95 | $9.53 | $9.61 | 1.69M |
| 4/6/2026 | $8.50 | $9.61 | $8.50 | $9.55 | 2.09M |
| 4/2/2026 | $7.99 | $8.73 | $7.88 | $8.59 | 1.37M |
| 4/1/2026 | $7.90 | $8.35 | $7.79 | $8.18 | 1.64M |
| 3/31/2026 | $7.91 | $8.03 | $7.50 | $7.86 | 1.23M |
| 3/30/2026 | $6.85 | $8.09 | $6.76 | $7.67 | 3.51M |
| 3/27/2026 | $6.51 | $6.74 | $6.37 | $6.68 | 1.34M |
| 3/26/2026 | $6.27 | $6.88 | $6.27 | $6.61 | 1.30M |
| 3/25/2026 | $6.91 | $6.92 | $6.25 | $6.38 | 930,800 |
| 3/24/2026 | $6.00 | $6.73 | $5.93 | $6.70 | 1.26M |
| 3/23/2026 | $5.83 | $6.12 | $5.71 | $6.10 | 1.11M |
| 3/20/2026 | $5.69 | $5.74 | $5.53 | $5.58 | 1.72M |
| 3/19/2026 | $5.74 | $5.80 | $5.59 | $5.68 | 1.00M |
| 3/18/2026 | $5.93 | $6.05 | $5.77 | $5.80 | 976,664 |
| 3/17/2026 | $6.19 | $6.26 | $5.94 | $6.00 | 891,400 |
| 3/16/2026 | $6.24 | $6.24 | $5.96 | $6.05 | 922,600 |
| 3/13/2026 | $6.18 | $6.29 | $5.98 | $6.05 | 838,636 |
| 3/12/2026 | $6.09 | $6.16 | $5.93 | $6.12 | 859,727 |
| 3/11/2026 | $6.23 | $6.32 | $6.05 | $6.18 | 791,255 |
| 3/10/2026 | $6.39 | $6.59 | $6.29 | $6.40 | 689,530 |
| 3/9/2026 | $6.13 | $6.52 | $6.09 | $6.44 | 877,927 |
| 3/6/2026 | $6.70 | $6.73 | $6.30 | $6.33 | 1.21M |
| 3/5/2026 | $6.92 | $7.02 | $6.62 | $6.87 | 1.37M |
| 3/4/2026 | $7.06 | $7.24 | $6.84 | $7.10 | 1.12M |
| 3/3/2026 | $6.80 | $7.05 | $6.57 | $7.00 | 1.62M |
| 3/2/2026 | $7.37 | $7.83 | $7.25 | $7.32 | 1.33M |
| 2/27/2026 | $8.34 | $8.34 | $6.97 | $7.49 | 4.84M |
| 2/26/2026 | $8.25 | $8.42 | $8.08 | $8.36 | 1.46M |
| 2/25/2026 | $8.04 | $8.29 | $7.85 | $8.21 | 1.10M |
| 2/24/2026 | $7.84 | $8.32 | $7.82 | $8.10 | 1.59M |
| 2/23/2026 | $7.49 | $7.84 | $7.44 | $7.79 | 1.53M |
| 2/20/2026 | $7.20 | $7.59 | $7.08 | $7.57 | 1.25M |