COG.WA(COG.WA)
COG.WA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $5.37 | $5.37 | $5.28 | $5.30 | 144,828 |
| 10/7/2026 | $5.43 | $5.48 | $5.35 | $5.40 | 139,116 |
| 10/6/2026 | $5.43 | $5.57 | $5.40 | $5.43 | 135,708 |
| 10/5/2026 | $5.70 | $5.70 | $5.28 | $5.45 | 140,378 |
| 10/2/2026 | $5.51 | $5.55 | $5.40 | $5.46 | 164,594 |
| 10/1/2026 | $5.59 | $5.59 | $5.46 | $5.50 | 171,608 |
| 9/30/2026 | $5.75 | $5.75 | $5.56 | $5.56 | 220,975 |
| 9/29/2026 | $5.75 | $5.80 | $5.67 | $5.71 | 680,499 |
| 9/28/2026 | $5.60 | $5.77 | $5.52 | $5.75 | 214,900 |
| 9/25/2026 | $5.54 | $5.62 | $5.45 | $5.58 | 80,906 |
| 9/24/2026 | $5.53 | $5.54 | $5.43 | $5.46 | 76,222 |
| 9/23/2026 | $5.61 | $5.65 | $5.45 | $5.53 | 129,817 |
| 9/22/2026 | $5.56 | $5.64 | $5.48 | $5.61 | 272,865 |
| 9/21/2026 | $5.35 | $5.64 | $5.30 | $5.52 | 470,960 |
| 9/18/2026 | $5.40 | $5.45 | $5.25 | $5.35 | 359,327 |
| 9/17/2026 | $5.30 | $5.43 | $5.29 | $5.36 | 244,193 |
| 9/16/2026 | $5.29 | $5.39 | $5.26 | $5.34 | 254,628 |
| 9/15/2026 | $5.56 | $5.56 | $5.25 | $5.28 | 644,255 |
| 9/14/2026 | $5.58 | $5.69 | $5.50 | $5.51 | 248,443 |
| 9/11/2026 | $5.55 | $5.67 | $5.50 | $5.56 | 285,769 |
| 9/10/2026 | $5.80 | $5.89 | $5.53 | $5.55 | 785,327 |
| 9/9/2026 | $5.80 | $5.89 | $5.69 | $5.75 | 414,747 |
| 9/8/2026 | $5.81 | $5.94 | $5.36 | $5.75 | 2.75M |
| 9/7/2026 | $5.71 | $5.96 | $5.71 | $5.90 | 353,722 |
| 9/4/2026 | $5.65 | $5.80 | $5.54 | $5.71 | 238,067 |
| 9/3/2026 | $5.79 | $5.79 | $5.54 | $5.65 | 449,313 |
| 9/2/2026 | $5.69 | $5.76 | $5.65 | $5.73 | 281,283 |
| 9/1/2026 | $5.79 | $5.99 | $5.64 | $5.70 | 1.10M |
| 8/31/2026 | $6.60 | $6.66 | $5.62 | $5.75 | 2.18M |
| 8/28/2026 | $6.40 | $6.55 | $6.38 | $6.51 | 258,224 |
| 8/27/2026 | $6.43 | $6.47 | $6.36 | $6.42 | 159,743 |
| 8/26/2026 | $6.41 | $6.46 | $6.28 | $6.42 | 173,429 |
| 8/25/2026 | $6.33 | $6.45 | $6.25 | $6.41 | 92,581 |
| 8/24/2026 | $6.48 | $6.50 | $6.26 | $6.34 | 192,764 |
| 8/21/2026 | $6.25 | $6.48 | $6.19 | $6.43 | 186,282 |
| 8/20/2026 | $6.30 | $6.44 | $6.13 | $6.25 | 185,426 |
| 8/19/2026 | $6.36 | $6.44 | $6.21 | $6.30 | 207,919 |
| 8/18/2026 | $6.45 | $6.46 | $6.33 | $6.36 | 137,550 |
| 8/17/2026 | $6.55 | $6.59 | $6.38 | $6.41 | 199,917 |
| 8/14/2026 | $6.63 | $6.65 | $6.48 | $6.55 | 295,976 |
| 8/13/2026 | $6.73 | $6.79 | $6.61 | $6.61 | 170,247 |
| 8/12/2026 | $6.70 | $6.74 | $6.61 | $6.70 | 168,464 |
| 8/11/2026 | $6.74 | $6.88 | $6.68 | $6.70 | 236,340 |
| 8/10/2026 | $6.45 | $6.75 | $6.43 | $6.74 | 308,918 |
| 8/7/2026 | $6.40 | $6.45 | $6.26 | $6.44 | 364,649 |
| 8/6/2026 | $6.41 | $6.44 | $6.32 | $6.42 | 166,850 |
| 8/5/2026 | $6.55 | $6.55 | $6.36 | $6.39 | 368,306 |
| 8/4/2026 | $6.35 | $6.63 | $6.29 | $6.54 | 378,505 |
| 8/3/2026 | $6.50 | $6.52 | $6.38 | $6.39 | 119,900 |
| 7/31/2026 | $6.55 | $6.55 | $6.35 | $6.43 | 205,217 |
| 7/30/2026 | $6.58 | $6.64 | $6.45 | $6.57 | 745,817 |
| 7/29/2026 | $6.30 | $6.77 | $6.26 | $6.60 | 913,340 |
| 7/28/2026 | $6.38 | $6.40 | $6.26 | $6.30 | 134,036 |
| 7/27/2026 | $6.43 | $6.55 | $6.32 | $6.38 | 251,903 |
| 7/24/2026 | $6.10 | $6.58 | $6.07 | $6.40 | 723,944 |
| 7/23/2026 | $5.95 | $6.12 | $5.91 | $6.07 | 180,804 |
| 7/22/2026 | $6.00 | $6.27 | $5.91 | $5.96 | 677,844 |
| 7/21/2026 | $5.91 | $6.06 | $5.81 | $6.03 | 176,323 |
| 7/20/2026 | $5.93 | $5.94 | $5.80 | $5.85 | 106,762 |
| 7/17/2026 | $5.80 | $5.94 | $5.63 | $5.92 | 294,349 |
| 7/16/2026 | $5.80 | $5.87 | $5.74 | $5.78 | 117,339 |
| 7/15/2026 | $5.76 | $5.99 | $5.71 | $5.80 | 253,310 |
| 7/14/2026 | $5.90 | $5.90 | $5.76 | $5.76 | 154,524 |
| 7/13/2026 | $5.83 | $5.98 | $5.77 | $5.88 | 106,688 |
| 7/10/2026 | $5.95 | $5.98 | $5.82 | $5.83 | 165,371 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
