Coca Cola FEMSA SAB de CV (COCSF) stock
COCSFOTCBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31Also trades as KOF
$11.90+0.54 (+4.75%)
Close on Oct 19, 2026Market cap $194.42BP/E 152.0Yield –
Price history
Coca Cola FEMSA SAB de CV share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.90
+4.75% on the day
52-week range
$8.20 – $12.24
-2.8% from the high
Change over 52 weeks
+38.1%
From $8.62 on Oct 17, 2025
Average volume
1,172
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.90 | $12.20 | $11.90 | $11.90 | +4.75% | 2,690 |
| Oct 16, 2026 | $11.36 | $11.36 | $11.36 | $11.36 | 0.00% | 0 |
| Oct 15, 2026 | $11.36 | $11.36 | $11.36 | $11.36 | -3.73% | 419 |
| Oct 14, 2026 | $11.50 | $11.80 | $11.50 | $11.80 | +3.96% | 390 |
| Oct 13, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | +5.34% | 361 |
| Oct 12, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | -1.42% | 351 |
| Oct 9, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | -1.02% | 547 |
| Oct 8, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | +2.34% | 1,056 |
| Oct 7, 2026 | $11.21 | $11.21 | $10.79 | $10.79 | +1.74% | 1,585 |
| Oct 6, 2026 | $10.60 | $10.61 | $10.60 | $10.61 | -7.10% | 318 |
| Oct 5, 2026 | $10.65 | $11.42 | $10.65 | $11.42 | +7.13% | 483 |
| Oct 2, 2026 | $10.39 | $10.93 | $10.39 | $10.66 | -1.26% | 2,755 |
| Oct 1, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | 0.00% | 0 |
| Sep 30, 2026 | $11.12 | $11.12 | $10.79 | $10.79 | +3.61% | 1,501 |
| Sep 29, 2026 | $10.80 | $10.85 | $10.36 | $10.42 | -5.96% | 6,460 |
| Sep 28, 2026 | $11.20 | $11.20 | $11.08 | $11.08 | -0.45% | 1,089 |
| Sep 25, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | -0.67% | 180 |
| Sep 24, 2026 | $11.19 | $11.20 | $10.85 | $11.20 | +3.54% | 696 |
| Sep 23, 2026 | $11.44 | $11.44 | $10.82 | $10.82 | -3.59% | 639 |
| Sep 22, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | +1.77% | 544 |
| Sep 21, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | +1.22% | 333 |
| Sep 18, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | -2.53% | 363 |
| Sep 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | -0.18% | 565 |
| Sep 16, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Sep 15, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | +1.08% | 1,137 |
| Sep 14, 2026 | $10.65 | $11.08 | $10.65 | $11.08 | -2.64% | 4,002 |
| Sep 11, 2026 | $11.38 | $11.38 | $11.38 | $11.38 | +1.11% | 330 |
| Sep 10, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | +1.35% | 1,629 |
| Sep 9, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | -0.45% | 998 |
| Sep 8, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | 0 |
| Sep 4, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | -1.76% | 1,163 |
| Sep 3, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | +1.79% | 1,198 |
| Sep 2, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | -2.02% | 6,284 |
| Sep 1, 2026 | $11.18 | $11.43 | $11.18 | $11.38 | -3.56% | 6,145 |
| Aug 31, 2026 | $11.40 | $11.80 | $11.40 | $11.80 | +1.66% | 640 |
| Aug 28, 2026 | $11.61 | $11.61 | $10.61 | $11.61 | +0.98% | 967 |
| Aug 27, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | +4.57% | 197 |
| Aug 26, 2026 | $11.80 | $11.80 | $10.99 | $10.99 | -7.43% | 711 |
| Aug 25, 2026 | $11.88 | $11.88 | $11.88 | $11.88 | +3.26% | 451 |
| Aug 24, 2026 | $11.05 | $11.50 | $11.05 | $11.50 | +2.22% | 4,546 |
| Aug 21, 2026 | $11.38 | $11.38 | $11.25 | $11.25 | -1.10% | 739 |
| Aug 20, 2026 | $11.90 | $11.90 | $11.38 | $11.38 | +0.93% | 755 |
| Aug 19, 2026 | $11.25 | $12.01 | $11.25 | $11.27 | +9.95% | 449 |
| Aug 18, 2026 | $11.10 | $11.10 | $10.25 | $10.25 | -5.70% | 1,568 |
| Aug 17, 2026 | $10.83 | $10.87 | $10.83 | $10.87 | -5.44% | 1,323 |
| Aug 14, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | -0.67% | 345 |
| Aug 13, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | 0.00% | 0 |
| Aug 12, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | +8.99% | 138 |
| Aug 11, 2026 | $11.24 | $11.24 | $10.62 | $10.62 | -7.67% | 4,390 |
| Aug 10, 2026 | $11.00 | $11.50 | $11.00 | $11.50 | +5.02% | 588 |
| Aug 7, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 1,495 |
| Aug 6, 2026 | $11.03 | $11.10 | $10.95 | $10.95 | -3.27% | 939 |
| Aug 5, 2026 | $11.33 | $11.33 | $10.78 | $11.32 | +2.86% | 1,490 |
| Aug 4, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | 0.00% | 0 |
| Aug 3, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | 0.00% | 0 |
| Jul 31, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +0.34% | 522 |
| Jul 30, 2026 | $10.97 | $10.97 | $10.15 | $10.97 | -0.93% | 799 |
| Jul 29, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | -0.16% | 1,046 |
| Jul 28, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | -1.64% | 1,012 |
| Jul 27, 2026 | $10.45 | $11.27 | $10.45 | $11.27 | +6.85% | 1,775 |
| Jul 24, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | +1.44% | 715 |
| Jul 23, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +4.52% | 410 |
| Jul 22, 2026 | $10.33 | $10.33 | $9.95 | $9.95 | -6.97% | 1,315 |
| Jul 21, 2026 | $10.40 | $10.70 | $10.40 | $10.70 | -0.35% | 2,524 |
| Jul 20, 2026 | $10.74 | $10.74 | $10.73 | $10.73 | +3.70% | 719 |
| Jul 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | -2.68% | 555 |
| Jul 16, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | +1.53% | 934 |
| Jul 15, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | -1.18% | 258 |
| Jul 14, 2026 | $10.10 | $10.60 | $10.10 | $10.60 | +0.76% | 1,638 |
| Jul 13, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | +0.67% | 1,924 |
| Jul 10, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Jul 9, 2026 | $10.75 | $10.75 | $10.45 | $10.45 | -1.65% | 1,789 |
| Jul 8, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | +1.43% | 624 |
| Jul 7, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | -2.78% | 279 |
| Jul 6, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | +1.41% | 1,307 |
| Jul 2, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | -2.48% | 2,190 |
| Jul 1, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | +2.52% | 1,148 |
| Jun 30, 2026 | $10.90 | $10.90 | $10.63 | $10.63 | +0.93% | 1,665 |
| Jun 29, 2026 | $10.98 | $11.29 | $10.18 | $10.53 | +0.29% | 2,844 |
| Jun 26, 2026 | $10.17 | $10.80 | $10.17 | $10.50 | -8.62% | 1,679 |
| Jun 25, 2026 | $10.45 | $11.49 | $10.45 | $11.49 | +10.35% | 569 |
| Jun 24, 2026 | $11.04 | $11.35 | $10.41 | $10.41 | -5.23% | 704 |
| Jun 23, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | -0.39% | 244 |
| Jun 22, 2026 | $10.70 | $11.07 | $10.70 | $11.03 | +0.46% | 778 |
| Jun 18, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| Jun 17, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | -1.59% | 196 |
| Jun 16, 2026 | $10.78 | $11.16 | $10.78 | $11.16 | -0.73% | 1,235 |
| Jun 15, 2026 | $10.94 | $11.24 | $10.93 | $11.24 | +1.83% | 3,154 |
| Jun 12, 2026 | $10.41 | $11.04 | $10.41 | $11.04 | +3.15% | 460 |
| Jun 11, 2026 | $10.55 | $10.70 | $10.55 | $10.70 | +0.28% | 567 |
| Jun 10, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | +0.90% | 348 |
| Jun 9, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | -1.21% | 362 |
| Jun 8, 2026 | $10.73 | $10.73 | $10.71 | $10.71 | -2.04% | 1,306 |
| Jun 5, 2026 | $10.38 | $10.93 | $10.38 | $10.93 | -1.64% | 570 |
| Jun 4, 2026 | $10.68 | $11.11 | $10.68 | $11.11 | +0.36% | 1,474 |
| Jun 3, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | 0.00% | 0 |
| Jun 2, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | +1.56% | 290 |
| Jun 1, 2026 | $10.86 | $10.90 | $10.86 | $10.90 | +0.93% | 1,155 |
| May 29, 2026 | $11.25 | $11.25 | $10.80 | $10.80 | -4.00% | 523 |
| May 28, 2026 | $10.95 | $11.25 | $10.65 | $11.25 | +3.45% | 1,104 |
| May 27, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +0.69% | 483 |
| May 26, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | -1.95% | 1,487 |
| May 22, 2026 | $11.02 | $11.02 | $10.47 | $11.02 | +1.80% | 1,148 |
| May 21, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +5.25% | 433 |
| May 20, 2026 | $10.82 | $11.09 | $10.28 | $10.28 | +0.29% | 823 |
| May 19, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | -5.68% | 242 |
| May 18, 2026 | $10.46 | $10.87 | $10.46 | $10.87 | +2.77% | 1,670 |
| May 15, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | -2.26% | 1,458 |
| May 14, 2026 | $11.09 | $11.09 | $10.82 | $10.82 | -0.92% | 612 |
| May 13, 2026 | $10.93 | $10.93 | $10.38 | $10.92 | +5.05% | 2,308 |
| May 12, 2026 | $10.50 | $10.50 | $9.57 | $10.40 | -2.90% | 1,227 |
| May 11, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | +1.16% | 430 |
| May 8, 2026 | $10.80 | $10.80 | $10.58 | $10.58 | -4.64% | 1,138 |
| May 7, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | +5.59% | 3,703 |
| May 6, 2026 | $10.75 | $11.83 | $10.51 | $10.51 | +0.86% | 2,779 |
| May 5, 2026 | $10.50 | $10.50 | $10.42 | $10.42 | +3.17% | 675 |
| May 4, 2026 | $10.30 | $10.30 | $10.06 | $10.10 | +4.20% | 950 |
| May 1, 2026 | $10.73 | $10.73 | $9.69 | $9.69 | -6.51% | 478 |
| Apr 30, 2026 | $10.35 | $10.37 | $10.35 | $10.37 | +5.41% | 1,208 |
| Apr 29, 2026 | $10.05 | $10.09 | $9.84 | $9.84 | -2.82% | 616 |
| Apr 28, 2026 | $10.40 | $10.69 | $10.12 | $10.12 | +0.70% | 1,379 |
| Apr 27, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Apr 24, 2026 | $10.49 | $10.49 | $9.86 | $10.05 | -1.00% | 1,720 |
| Apr 23, 2026 | $9.94 | $10.15 | $9.94 | $10.15 | +0.51% | 495 |
| Apr 22, 2026 | $10.00 | $10.10 | $10.00 | $10.10 | -3.65% | 1,655 |
| Apr 21, 2026 | $10.48 | $10.48 | $10.25 | $10.48 | +0.84% | 37,087 |
| Apr 20, 2026 | $10.50 | $10.50 | $10.40 | $10.40 | -1.05% | 533 |
| Apr 17, 2026 | $10.08 | $10.51 | $10.08 | $10.51 | +3.19% | 781 |
| Apr 16, 2026 | $10.11 | $10.31 | $10.11 | $10.18 | +0.69% | 1,392 |
| Apr 15, 2026 | $10.30 | $10.30 | $9.24 | $10.11 | -2.32% | 6,205 |
| Apr 14, 2026 | $10.36 | $10.99 | $10.35 | $10.35 | -6.55% | 734 |
| Apr 13, 2026 | $11.08 | $11.08 | $10.70 | $11.08 | +0.05% | 1,900 |
| Apr 10, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | -2.66% | 264 |
| Apr 9, 2026 | $10.58 | $11.37 | $10.58 | $11.37 | +6.21% | 3,605 |
| Apr 8, 2026 | $10.03 | $10.71 | $10.03 | $10.71 | +8.71% | 669 |
| Apr 7, 2026 | $10.05 | $10.05 | $9.85 | $9.85 | -0.76% | 1,501 |
| Apr 6, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | 0.00% | 0 |
| Apr 2, 2026 | $9.90 | $9.93 | $9.90 | $9.93 | -0.50% | 1,928 |
| Apr 1, 2026 | $9.80 | $10.15 | $9.80 | $9.98 | +2.31% | 3,946 |
| Mar 31, 2026 | $9.70 | $9.75 | $9.70 | $9.75 | +1.83% | 627 |
| Mar 30, 2026 | $9.55 | $9.58 | $9.53 | $9.58 | +0.26% | 1,920 |
| Mar 27, 2026 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Mar 26, 2026 | $9.55 | $9.55 | $9.55 | $9.55 | -0.83% | 2,144 |
| Mar 25, 2026 | $9.55 | $9.63 | $9.55 | $9.63 | -0.93% | 498 |
| Mar 24, 2026 | $9.38 | $9.72 | $9.38 | $9.72 | +1.04% | 3,453 |
| Mar 23, 2026 | $9.27 | $9.78 | $9.27 | $9.62 | -0.93% | 1,203 |
| Mar 20, 2026 | $9.87 | $9.87 | $9.54 | $9.71 | -1.52% | 899 |
| Mar 19, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | -1.40% | 569 |
| Mar 18, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +5.15% | 325 |
| Mar 17, 2026 | $10.02 | $10.02 | $9.51 | $9.51 | -2.61% | 2,539 |
| Mar 16, 2026 | $9.77 | $9.77 | $9.77 | $9.77 | 0.00% | 0 |
| Mar 13, 2026 | $10.19 | $10.19 | $9.77 | $9.77 | -1.91% | 542 |
| Mar 12, 2026 | $9.97 | $9.97 | $9.96 | $9.96 | -5.08% | 544 |
| Mar 11, 2026 | $9.96 | $10.49 | $9.96 | $10.49 | -1.76% | 413 |
| Mar 10, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +4.91% | 462 |
| Mar 9, 2026 | $10.64 | $10.66 | $10.18 | $10.18 | -0.25% | 1,052 |
| Mar 6, 2026 | $10.20 | $10.40 | $10.20 | $10.20 | -5.77% | 1,070 |
| Mar 5, 2026 | $11.05 | $11.05 | $10.83 | $10.83 | -4.54% | 790 |
| Mar 4, 2026 | $10.60 | $11.38 | $10.60 | $11.34 | +0.80% | 721 |
| Mar 3, 2026 | $10.88 | $11.25 | $10.88 | $11.25 | -0.66% | 528 |
| Mar 2, 2026 | $11.60 | $11.60 | $10.78 | $11.33 | -7.48% | 2,375 |
| Feb 27, 2026 | $10.40 | $12.24 | $10.40 | $12.24 | +14.13% | 2,214 |
| Feb 26, 2026 | $11.18 | $11.18 | $10.73 | $10.73 | -8.33% | 1,210 |
| Feb 25, 2026 | $11.70 | $11.70 | $10.90 | $11.70 | +8.33% | 1,536 |
| Feb 24, 2026 | $10.65 | $10.95 | $10.65 | $10.80 | -3.36% | 4,869 |
| Feb 23, 2026 | $11.35 | $11.35 | $10.73 | $11.18 | -3.35% | 4,111 |
| Feb 20, 2026 | $11.53 | $11.56 | $11.53 | $11.56 | -0.22% | 561 |
| Feb 19, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | +6.06% | 1,395 |
| Feb 18, 2026 | $11.16 | $11.38 | $10.93 | $10.93 | -5.00% | 4,524 |
| Feb 17, 2026 | $11.50 | $11.50 | $11.20 | $11.50 | -0.65% | 8,395 |
| Feb 13, 2026 | $11.84 | $11.84 | $11.06 | $11.58 | -1.07% | 103,269 |
| Feb 12, 2026 | $11.57 | $11.70 | $11.57 | $11.70 | +2.59% | 796 |
| Feb 11, 2026 | $11.51 | $11.51 | $10.13 | $11.41 | +4.75% | 3,738 |
| Feb 10, 2026 | $10.55 | $10.89 | $10.55 | $10.89 | -1.47% | 703 |
| Feb 9, 2026 | $11.15 | $11.15 | $11.05 | $11.05 | 0.00% | 827 |
| Feb 6, 2026 | $10.86 | $11.05 | $10.65 | $11.05 | +7.99% | 1,188 |
| Feb 5, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | -3.69% | 717 |
| Feb 4, 2026 | $10.63 | $10.88 | $10.63 | $10.63 | -3.85% | 1,513 |
| Feb 3, 2026 | $10.75 | $11.05 | $10.68 | $11.05 | +2.79% | 1,049 |
| Feb 2, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | +2.38% | 481 |
| Jan 30, 2026 | $10.07 | $10.50 | $10.07 | $10.50 | +4.27% | 3,383 |
| Jan 29, 2026 | $10.70 | $10.70 | $10.07 | $10.07 | +0.70% | 540 |
| Jan 28, 2026 | $11.05 | $11.05 | $10.00 | $10.00 | -6.78% | 762 |
| Jan 27, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +0.21% | 749 |
| Jan 26, 2026 | $10.74 | $10.74 | $10.71 | $10.71 | +1.47% | 438 |
| Jan 23, 2026 | $10.30 | $10.75 | $10.30 | $10.55 | -0.94% | 2,125 |
| Jan 22, 2026 | $10.49 | $10.65 | $9.96 | $10.65 | +8.73% | 3,857 |
| Jan 21, 2026 | $10.30 | $10.30 | $9.05 | $9.80 | -3.57% | 3,004 |
| Jan 20, 2026 | $10.00 | $10.16 | $9.59 | $10.16 | +1.37% | 2,875 |
| Jan 16, 2026 | $10.13 | $10.60 | $9.98 | $10.02 | -3.42% | 4,263 |
| Jan 15, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +2.32% | 714 |
| Jan 14, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | -0.69% | 420 |
| Jan 13, 2026 | $9.68 | $10.21 | $9.68 | $10.21 | +0.10% | 387 |
| Jan 12, 2026 | $10.18 | $10.23 | $9.65 | $10.20 | +5.05% | 1,012 |
| Jan 9, 2026 | $10.16 | $10.16 | $9.71 | $9.71 | +5.43% | 2,036 |
| Jan 8, 2026 | $9.36 | $9.36 | $9.21 | $9.21 | -3.81% | 955 |
| Jan 7, 2026 | $9.03 | $9.81 | $9.03 | $9.58 | -2.40% | 2,265 |
| Jan 6, 2026 | $10.02 | $10.02 | $9.29 | $9.81 | +3.65% | 1,593 |
| Jan 5, 2026 | $9.66 | $9.67 | $9.47 | $9.47 | +1.91% | 890 |
| Jan 2, 2026 | $9.66 | $9.66 | $9.29 | $9.29 | -4.84% | 22,086 |
| Dec 31, 2025 | $9.78 | $9.78 | $9.76 | $9.76 | -0.76% | 648 |
| Dec 30, 2025 | $10.09 | $10.09 | $9.84 | $9.84 | +4.29% | 576 |
| Dec 29, 2025 | $9.11 | $9.96 | $9.11 | $9.43 | -0.03% | 656 |
| Dec 26, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | -1.23% | 1,036 |
| Dec 24, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Dec 23, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | -0.47% | 169 |
| Dec 22, 2025 | $9.58 | $9.60 | $9.58 | $9.60 | -0.05% | 1,959 |
| Dec 19, 2025 | $9.29 | $9.60 | $9.28 | $9.60 | +1.86% | 1,385 |
| Dec 18, 2025 | $9.43 | $9.43 | $9.23 | $9.43 | +3.01% | 1,909 |
| Dec 17, 2025 | $9.16 | $9.16 | $9.15 | $9.15 | -3.58% | 1,234 |
| Dec 16, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | +0.80% | 327 |
| Dec 15, 2025 | $9.42 | $9.42 | $9.42 | $9.42 | +4.03% | 2,385 |
| Dec 12, 2025 | $9.06 | $9.56 | $9.05 | $9.05 | -0.88% | 1,810 |
| Dec 11, 2025 | $9.23 | $9.71 | $9.13 | $9.13 | -0.22% | 20,864 |
| Dec 10, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | -0.33% | 1,012 |
| Dec 9, 2025 | $9.70 | $9.70 | $8.93 | $9.18 | +0.33% | 2,266 |
| Dec 8, 2025 | $9.08 | $9.15 | $9.08 | $9.15 | +3.27% | 1,723 |
| Dec 5, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | 0.00% | 0 |
| Dec 4, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | +0.85% | 433 |
| Dec 3, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | -2.93% | 507 |
| Dec 2, 2025 | $8.52 | $9.06 | $8.52 | $9.05 | +3.90% | 727 |
| Dec 1, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | 0.00% | 0 |
| Nov 28, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | 0.00% | 0 |
| Nov 26, 2025 | $8.88 | $8.88 | $8.71 | $8.71 | -2.13% | 477 |
| Nov 25, 2025 | $8.89 | $8.90 | $8.89 | $8.90 | -0.45% | 889 |
| Nov 24, 2025 | $8.89 | $8.94 | $8.89 | $8.94 | +0.22% | 940 |
| Nov 21, 2025 | $8.93 | $8.93 | $8.92 | $8.92 | +1.94% | 1,798 |
| Nov 20, 2025 | $8.83 | $8.83 | $8.75 | $8.75 | -0.85% | 19,203 |
| Nov 19, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | -0.28% | 1,104 |
| Nov 18, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | -3.91% | 30,175 |
| Nov 17, 2025 | $8.20 | $9.21 | $8.20 | $9.21 | +1.99% | 1,688 |
| Nov 14, 2025 | $8.55 | $9.03 | $8.55 | $9.03 | -2.17% | 1,055 |
| Nov 13, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | +5.73% | 295 |
| Nov 12, 2025 | $9.30 | $9.30 | $8.73 | $8.73 | -6.53% | 1,316 |
| Nov 11, 2025 | $9.32 | $9.34 | $9.32 | $9.34 | +8.23% | 603 |
| Nov 10, 2025 | $9.59 | $9.59 | $8.63 | $8.63 | -6.60% | 727 |
| Nov 7, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | +1.43% | 298 |
| Nov 6, 2025 | $9.11 | $9.11 | $8.57 | $9.11 | +0.55% | 1,274 |
| Nov 5, 2025 | $8.53 | $9.06 | $8.53 | $9.06 | +4.74% | 2,142 |
| Nov 4, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | -3.46% | 549 |
| Nov 3, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | +1.13% | 1,829 |
| Oct 31, 2025 | $8.84 | $8.86 | $8.84 | $8.86 | -0.45% | 556 |
| Oct 30, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | +1.14% | 154 |
| Oct 29, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Oct 28, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | +0.86% | 6,380 |
| Oct 27, 2025 | $9.08 | $9.20 | $8.69 | $8.73 | +2.23% | 3,150 |
| Oct 24, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | +0.71% | 1,028 |
| Oct 23, 2025 | $8.56 | $8.56 | $8.48 | $8.48 | -0.94% | 646 |
| Oct 22, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | +1.78% | 300 |
| Oct 21, 2025 | $8.74 | $8.74 | $8.41 | $8.41 | +0.55% | 4,725 |
| Oct 20, 2025 | $8.60 | $8.60 | $8.36 | $8.36 | -3.03% | 972 |
| Oct 17, 2025 | $8.64 | $8.65 | $8.62 | $8.62 | +2.93% | 1,561 |
| Oct 16, 2025 | $8.38 | $8.43 | $8.38 | $8.38 | +3.40% | 1,270 |
| Oct 15, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | +2.14% | 662 |
| Oct 14, 2025 | $8.34 | $8.34 | $7.93 | $7.93 | -7.14% | 782 |
| Oct 13, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | 0.00% | 0 |
| Oct 10, 2025 | $8.89 | $8.89 | $7.85 | $8.54 | -3.50% | 2,777 |
| Oct 9, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | +8.09% | 644 |
| Oct 8, 2025 | $8.75 | $8.75 | $8.19 | $8.19 | -0.46% | 481 |
| Oct 7, 2025 | $8.28 | $8.28 | $8.23 | $8.23 | – | 1,940 |
Seasonality
COCSF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 2.9% | -1.7% | -1.0% | 0.1% | -1.3% | 2.4% | 2.2% | -0.5% | 1.2% | 5.1% | -1.7% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 1 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 2 of 9 | 3 of 9 |
| 2026 | 7.6% | 16.6% | -20.3% | 6.3% | 4.2% | -1.6% | 3.7% | 7.2% | -8.6% | 10.4% | ||
| 2025 | 9.7% | 6.0% | 8.3% | 2.3% | -0.5% | -3.0% | -10.0% | -1.4% | -0.4% | 6.8% | -1.7% | 12.1% |
| 2024 | 4.1% | -1.3% | 0.9% | 1.9% | -3.3% | -18.3% | 15.6% | -4.1% | 6.7% | -4.1% | -7.7% | -8.3% |
| 2023 | 7.2% | 1.4% | 6.0% | 3.5% | 2.3% | -1.8% | 2.7% | 5.9% | -15.1% | -4.7% | 15.7% | 11.9% |
| 2022 | 1.3% | -5.1% | 0.0% | 0.0% | 10.2% | -3.5% | 5.0% | 6.2% | -7.8% | 5.3% | 49.8% | -23.3% |
| 2021 | 0.0% | 5.6% | 2.0% | 5.8% | 1.2% | 0.0% | 0.0% | 14.8% | -2.5% | 0.0% | -2.2% | 0.0% |
| 2020 | 1.2% | 4.0% | -24.2% | -19.5% | 1.1% | 17.6% | 0.0% | 0.0% | 0.0% | 0.0% | -6.9% | 0.0% |
| 2019 | 0.0% | 0.0% | 10.2% | 1.5% | -3.3% | 0.0% | -0.1% | -7.6% | 5.2% | -1.7% | -1.0% | 3.6% |
| 2018 | 10.0% | 0.0% | 0.0% | -11.6% | -11.1% | -2.4% | 7.3% | 1.1% | -6.7% | 1.7% | 0.0% | 0.0% |
| 2017 | -5.5% | 1.5% | 0.0% | 0.1% | 0.0% | 0.0% | 0.0% | 0.0% | 23.9% | -1.6% | 0.0% | -11.1% |