COLA(COLA)
COLA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.85 | $10.88 | $10.82 | $10.86 | 82,724 |
| 5/21/2026 | $10.92 | $10.95 | $10.80 | $10.91 | 96,427 |
| 5/20/2026 | $10.90 | $10.90 | $10.81 | $10.83 | 33,724 |
| 5/19/2026 | $10.93 | $10.93 | $10.80 | $10.85 | 31,800 |
| 5/18/2026 | $11.01 | $11.15 | $10.76 | $11.08 | 139,013 |
| 5/15/2026 | $11.00 | $11.11 | $10.77 | $11.11 | 147,000 |
| 5/14/2026 | $10.99 | $11.04 | $10.79 | $10.96 | 102,600 |
| 5/13/2026 | $10.70 | $11.08 | $10.70 | $11.05 | 175,435 |
| 5/12/2026 | $10.70 | $10.82 | $10.70 | $10.75 | 106,716 |
| 5/11/2026 | $10.59 | $11.08 | $10.55 | $10.74 | 342,028 |
| 5/8/2026 | $10.55 | $10.59 | $10.55 | $10.59 | 1,200 |
| 5/7/2026 | $10.57 | $10.59 | $10.55 | $10.59 | 2,036 |
| 5/6/2026 | $10.58 | $10.58 | $10.58 | $10.58 | 21 |
| 5/5/2026 | $10.58 | $10.58 | $10.58 | $10.58 | 124 |
| 5/4/2026 | $10.54 | $10.57 | $10.54 | $10.57 | 800 |
| 5/1/2026 | $10.54 | $10.57 | $10.54 | $10.57 | 500 |
| 4/30/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 3 |
| 4/29/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 4 |
| 4/28/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 1 |
| 4/27/2026 | $10.54 | $10.57 | $10.54 | $10.57 | 531 |
| 4/24/2026 | $10.57 | $10.57 | $10.57 | $10.57 | 139 |
| 4/23/2026 | $10.53 | $10.56 | $10.52 | $10.56 | 6,100 |
| 4/22/2026 | $10.56 | $10.56 | $10.56 | $10.56 | 119 |
| 4/21/2026 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
| 4/20/2026 | $10.55 | $10.55 | $10.55 | $10.55 | 8 |
| 4/17/2026 | $10.53 | $10.55 | $10.53 | $10.55 | 9,225 |
| 4/16/2026 | $10.55 | $10.55 | $10.55 | $10.55 | 10 |
| 4/15/2026 | $10.53 | $10.55 | $10.53 | $10.55 | 1,713 |
| 4/14/2026 | $10.53 | $10.55 | $10.52 | $10.55 | 9,500 |
| 4/13/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 900 |
| 4/10/2026 | $10.51 | $10.53 | $10.51 | $10.53 | 11,000 |
| 4/9/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 280 |
| 4/8/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 19 |
| 4/7/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 8 |
| 4/6/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 5 |
| 4/2/2026 | $10.53 | $10.53 | $10.53 | $10.53 | 14 |
| 4/1/2026 | $10.53 | $10.53 | $10.47 | $10.53 | 1,300 |
| 3/31/2026 | $10.47 | $10.53 | $10.47 | $10.50 | 5,318 |
| 3/30/2026 | $10.49 | $10.50 | $10.48 | $10.50 | 11,500 |
| 3/27/2026 | $10.54 | $10.54 | $10.46 | $10.54 | 38,007 |
| 3/26/2026 | $10.47 | $10.52 | $10.47 | $10.52 | 1,223 |
| 3/25/2026 | $10.50 | $10.56 | $10.47 | $10.54 | 83,741 |
| 3/24/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 6 |
| 3/23/2026 | $10.48 | $10.50 | $10.48 | $10.50 | 3,423 |
| 3/20/2026 | $10.47 | $10.50 | $10.46 | $10.50 | 16,354 |
| 3/19/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 49 |
| 3/18/2026 | $10.50 | $10.50 | $10.50 | $10.50 | - |
| 3/17/2026 | $10.45 | $10.50 | $10.45 | $10.50 | 2,419 |
| 3/16/2026 | $10.45 | $10.50 | $10.45 | $10.50 | 9,839 |
| 3/13/2026 | $10.46 | $10.49 | $10.39 | $10.49 | 5,873 |
| 3/12/2026 | $10.46 | $10.50 | $10.46 | $10.50 | 5,300 |
| 3/11/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 3/10/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 3/9/2026 | $10.48 | $10.50 | $10.48 | $10.50 | 500 |
| 3/6/2026 | $10.46 | $10.50 | $10.46 | $10.50 | 500 |
| 3/5/2026 | $10.45 | $10.50 | $10.45 | $10.50 | 2,100 |
| 3/4/2026 | $10.45 | $10.52 | $10.45 | $10.52 | 600 |
| 3/3/2026 | $10.45 | $10.50 | $10.44 | $10.50 | 16,749 |
| 3/2/2026 | $10.54 | $10.54 | $10.53 | $10.53 | 1,105 |
| 2/27/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 54,500 |
| 2/26/2026 | $10.45 | $10.48 | $10.45 | $10.48 | 4,114 |
| 2/25/2026 | $10.48 | $10.49 | $10.43 | $10.48 | 29,046 |
| 2/24/2026 | $10.49 | $10.49 | $10.44 | $10.49 | 4,531 |
| 2/23/2026 | $10.48 | $10.49 | $10.47 | $10.47 | 2,900 |