COLAU(COLAU)
COLAU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/1/2026 | $3.78 | $3.78 | $3.78 | $3.78 | 500 |
| 9/30/2026 | $9.91 | $12.00 | $9.60 | $9.60 | 7,335 |
| 9/29/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 9/28/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 302 |
| 9/25/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 9/24/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 9/23/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 14 |
| 9/22/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 515 |
| 9/21/2026 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 9/18/2026 | $10.14 | $11.47 | $10.14 | $11.47 | 600 |
| 9/17/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 98 |
| 9/16/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
| 9/15/2026 | $10.44 | $10.44 | $10.44 | $10.44 | - |
| 9/14/2026 | $10.44 | $10.44 | $10.44 | $10.44 | - |
| 9/11/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 9/10/2026 | $10.50 | $10.50 | $10.03 | $10.44 | 307 |
| 9/9/2026 | $11.10 | $11.72 | $11.10 | $11.12 | 449 |
| 9/8/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 9/4/2026 | $10.83 | $10.83 | $10.80 | $10.80 | 300 |
| 9/3/2026 | $10.85 | $10.90 | $10.84 | $10.85 | 727 |
| 9/2/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 9/1/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/31/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/28/2026 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 8/27/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/26/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/25/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/24/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/21/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/20/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/19/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/18/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/17/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/14/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/13/2026 | $11.05 | $11.05 | $11.05 | $11.05 | 3 |
| 8/12/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/11/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/10/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/7/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/6/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/5/2026 | $11.05 | $11.05 | $11.05 | $11.05 | 5 |
| 8/4/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 8/3/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/31/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/30/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/29/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/28/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/27/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/24/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/23/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/22/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/21/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/20/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/17/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
| 7/16/2026 | $11.05 | $11.05 | $11.05 | $11.05 | - |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
