COTG(COTG)
COTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $12.57 | $12.84 | $12.48 | $12.59 | 27,227 |
| 7/17/2026 | $13.24 | $13.32 | $12.53 | $12.72 | 79,981 |
| 7/16/2026 | $12.28 | $12.86 | $12.25 | $12.84 | 91,239 |
| 7/15/2026 | $12.15 | $12.37 | $11.94 | $12.08 | 46,560 |
| 7/14/2026 | $12.34 | $12.44 | $12.15 | $12.23 | 41,300 |
| 7/13/2026 | $12.17 | $12.47 | $12.13 | $12.35 | 117,547 |
| 7/10/2026 | $12.00 | $12.11 | $11.88 | $12.10 | 136,300 |
| 7/9/2026 | $12.50 | $12.51 | $11.90 | $12.01 | 371,500 |
| 7/8/2026 | $13.21 | $13.49 | $13.03 | $13.14 | 59,002 |
| 7/7/2026 | $13.49 | $13.52 | $12.94 | $12.99 | 131,000 |
| 7/6/2026 | $13.06 | $13.13 | $12.85 | $13.06 | 95,116 |
| 7/2/2026 | $12.43 | $13.12 | $12.40 | $13.12 | 80,300 |
| 7/1/2026 | $12.77 | $12.77 | $12.30 | $12.41 | 131,635 |
| 6/30/2026 | $12.90 | $12.94 | $12.63 | $12.71 | 109,944 |
| 6/29/2026 | $13.34 | $13.61 | $12.90 | $13.01 | 133,200 |
| 6/26/2026 | $13.10 | $13.40 | $13.02 | $13.16 | 94,752 |
| 6/25/2026 | $13.18 | $13.26 | $12.79 | $12.92 | 127,831 |
| 6/24/2026 | $13.49 | $13.61 | $13.37 | $13.42 | 85,303 |
| 6/23/2026 | $13.56 | $13.57 | $13.23 | $13.37 | 114,700 |
| 6/22/2026 | $13.07 | $13.21 | $12.96 | $13.17 | 51,670 |
| 6/18/2026 | $13.43 | $13.46 | $13.09 | $13.22 | 376,200 |
| 6/17/2026 | $13.98 | $14.02 | $13.49 | $13.60 | 84,932 |
| 6/16/2026 | $13.99 | $14.41 | $13.82 | $14.21 | 67,600 |
| 6/15/2026 | $13.94 | $14.19 | $13.75 | $13.99 | 75,868 |
| 6/12/2026 | $13.85 | $14.14 | $13.72 | $14.07 | 42,403 |
| 6/11/2026 | $14.15 | $14.44 | $13.85 | $13.92 | 133,900 |
| 6/10/2026 | $13.98 | $14.17 | $13.50 | $14.17 | 182,400 |
| 6/9/2026 | $13.91 | $14.07 | $13.62 | $13.74 | 68,137 |
| 6/8/2026 | $13.64 | $14.00 | $13.59 | $13.91 | 91,107 |
| 6/5/2026 | $14.06 | $14.52 | $13.83 | $13.83 | 268,200 |
| 6/4/2026 | $14.25 | $14.33 | $13.75 | $13.86 | 244,200 |
| 6/3/2026 | $13.29 | $13.75 | $13.29 | $13.55 | 370,704 |
| 6/2/2026 | $13.04 | $13.38 | $12.95 | $13.36 | 200,617 |
| 6/1/2026 | $13.38 | $13.52 | $12.88 | $13.16 | 267,800 |
| 5/29/2026 | $14.34 | $14.65 | $13.12 | $13.46 | 581,450 |
| 5/28/2026 | $14.90 | $14.91 | $14.56 | $14.58 | 262,467 |
| 5/27/2026 | $14.78 | $15.08 | $14.78 | $14.85 | 96,938 |
| 5/26/2026 | $15.54 | $15.54 | $14.63 | $14.81 | 100,291 |
| 5/22/2026 | $15.99 | $15.99 | $15.50 | $15.59 | 206,648 |
| 5/21/2026 | $16.80 | $16.80 | $15.93 | $16.28 | 55,925 |
| 5/20/2026 | $17.64 | $17.64 | $17.00 | $17.01 | 41,668 |
| 5/19/2026 | $17.35 | $17.80 | $17.13 | $17.70 | 58,808 |
| 5/18/2026 | $16.34 | $17.24 | $16.20 | $17.15 | 51,996 |
| 5/15/2026 | $16.22 | $16.56 | $15.96 | $16.29 | 61,599 |
| 5/14/2026 | $15.85 | $16.08 | $15.63 | $16.03 | 36,415 |
| 5/13/2026 | $15.61 | $16.08 | $15.45 | $15.81 | 51,900 |
| 5/12/2026 | $14.85 | $15.61 | $14.85 | $15.51 | 61,000 |
| 5/11/2026 | $14.83 | $14.85 | $14.45 | $14.81 | 41,758 |
| 5/8/2026 | $15.16 | $15.33 | $15.01 | $15.11 | 33,300 |
| 5/7/2026 | $14.71 | $15.22 | $14.65 | $15.22 | 28,400 |
| 5/6/2026 | $15.09 | $15.19 | $14.65 | $14.75 | 37,005 |
| 5/5/2026 | $15.27 | $15.48 | $15.26 | $15.37 | 8,443 |
| 5/4/2026 | $15.03 | $15.61 | $14.98 | $15.26 | 8,656 |
| 5/1/2026 | $15.25 | $15.80 | $15.13 | $15.25 | 16,464 |
| 4/30/2026 | $14.97 | $15.37 | $14.97 | $15.27 | 19,012 |
| 4/29/2026 | $14.48 | $14.78 | $14.47 | $14.78 | 7,100 |
| 4/28/2026 | $15.12 | $15.12 | $14.47 | $14.68 | 18,205 |
| 4/27/2026 | $15.10 | $15.23 | $14.80 | $14.81 | 13,724 |
| 4/24/2026 | $15.11 | $15.25 | $15.01 | $15.22 | 14,716 |
| 4/23/2026 | $15.20 | $15.36 | $15.15 | $15.29 | 14,388 |
| 4/22/2026 | $15.00 | $15.14 | $14.94 | $15.02 | 15,408 |
| 4/21/2026 | $14.68 | $15.06 | $14.57 | $15.06 | 14,414 |