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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.90 | $12.20 | $11.90 | $11.90 | +4.75% | 2,690 |
| Oct 12, 2026 | $10.78 | $11.80 | $10.78 | $11.36 | +3.93% | 1,521 |
| Oct 5, 2026 | $10.65 | $11.42 | $10.60 | $10.93 | +2.58% | 3,989 |
| Sep 28, 2026 | $11.20 | $11.20 | $10.36 | $10.66 | -4.22% | 11,805 |
| Sep 21, 2026 | $11.03 | $11.44 | $10.82 | $11.13 | +2.13% | 2,392 |
| Sep 14, 2026 | $10.65 | $11.20 | $10.65 | $10.89 | -4.24% | 6,067 |
| Sep 8, 2026 | $11.15 | $11.38 | $11.10 | $11.38 | +2.02% | 2,957 |
| Aug 31, 2026 | $11.40 | $11.80 | $11.15 | $11.15 | -3.94% | 15,430 |
| Aug 24, 2026 | $11.05 | $11.88 | $10.61 | $11.61 | +3.18% | 6,872 |
| Aug 17, 2026 | $10.83 | $12.01 | $10.25 | $11.25 | -2.13% | 4,834 |
| Aug 10, 2026 | $11.00 | $11.57 | $10.62 | $11.50 | +4.98% | 5,461 |
| Aug 3, 2026 | $11.01 | $11.33 | $10.78 | $10.95 | -0.50% | 3,924 |
| Jul 27, 2026 | $10.45 | $11.27 | $10.15 | $11.01 | +4.31% | 5,154 |
| Jul 20, 2026 | $10.74 | $10.74 | $9.95 | $10.55 | +1.93% | 5,683 |
| Jul 13, 2026 | $10.52 | $10.64 | $10.10 | $10.35 | -0.96% | 5,309 |
| Jul 6, 2026 | $10.78 | $10.78 | $10.45 | $10.45 | -1.65% | 3,999 |
| Jun 29, 2026 | $10.98 | $11.29 | $10.18 | $10.63 | +1.19% | 7,847 |
| Jun 22, 2026 | $10.70 | $11.49 | $10.17 | $10.50 | -4.37% | 3,974 |
| Jun 15, 2026 | $10.94 | $11.24 | $10.78 | $10.98 | -0.52% | 4,585 |
| Jun 8, 2026 | $10.73 | $11.04 | $10.41 | $11.04 | +1.01% | 3,043 |
| Jun 1, 2026 | $10.86 | $11.11 | $10.38 | $10.93 | +1.18% | 3,489 |
| May 26, 2026 | $10.80 | $11.25 | $10.65 | $10.80 | -1.95% | 3,597 |
| May 18, 2026 | $10.46 | $11.09 | $10.25 | $11.02 | +4.16% | 4,316 |
| May 11, 2026 | $10.71 | $11.09 | $9.57 | $10.58 | -0.07% | 6,035 |
| May 4, 2026 | $10.30 | $11.83 | $10.06 | $10.58 | +9.18% | 9,245 |
| Apr 27, 2026 | $10.05 | $10.73 | $9.69 | $9.69 | -3.56% | 3,681 |
| Apr 20, 2026 | $10.50 | $10.50 | $9.86 | $10.05 | -4.33% | 41,490 |
| Apr 13, 2026 | $11.08 | $11.08 | $9.24 | $10.51 | -5.10% | 11,012 |
| Apr 6, 2026 | $9.93 | $11.37 | $9.85 | $11.07 | +11.54% | 6,039 |
| Mar 30, 2026 | $9.55 | $10.15 | $9.53 | $9.93 | +3.93% | 8,421 |
| Mar 23, 2026 | $9.27 | $9.78 | $9.27 | $9.55 | -1.65% | 7,298 |
| Mar 16, 2026 | $9.77 | $10.02 | $9.51 | $9.71 | -0.56% | 4,332 |
| Mar 9, 2026 | $10.64 | $10.68 | $9.77 | $9.77 | -4.26% | 3,013 |
| Mar 2, 2026 | $11.60 | $11.60 | $10.20 | $10.20 | -16.67% | 5,484 |
| Feb 23, 2026 | $11.35 | $12.24 | $10.40 | $12.24 | +5.86% | 13,940 |
| Feb 17, 2026 | $11.50 | $11.59 | $10.93 | $11.56 | -0.11% | 14,875 |
| Feb 9, 2026 | $11.15 | $11.84 | $10.13 | $11.58 | +4.75% | 109,333 |
| Feb 2, 2026 | $10.75 | $11.05 | $10.23 | $11.05 | +5.24% | 4,948 |
| Jan 26, 2026 | $10.74 | $11.05 | $10.00 | $10.50 | -0.47% | 5,872 |
| Jan 20, 2026 | $10.00 | $10.75 | $9.05 | $10.55 | +5.29% | 11,861 |
| Jan 12, 2026 | $10.18 | $10.60 | $9.65 | $10.02 | +3.19% | 6,796 |
| Jan 5, 2026 | $9.66 | $10.16 | $9.03 | $9.71 | +4.55% | 7,739 |
| Dec 29, 2025 | $9.11 | $10.09 | $9.11 | $9.29 | -1.54% | 23,966 |
| Dec 22, 2025 | $9.58 | $9.60 | $9.43 | $9.43 | -1.74% | 3,164 |
| Dec 15, 2025 | $9.42 | $9.60 | $9.15 | $9.60 | +6.08% | 7,240 |
| Dec 8, 2025 | $9.08 | $9.71 | $8.93 | $9.05 | +2.14% | 27,675 |
| Dec 1, 2025 | $8.71 | $9.06 | $8.52 | $8.86 | +1.72% | 1,667 |
| Nov 24, 2025 | $8.89 | $8.94 | $8.71 | $8.71 | -2.35% | 2,306 |
| Nov 17, 2025 | $8.20 | $9.21 | $8.20 | $8.92 | -1.22% | 53,968 |
| Nov 10, 2025 | $9.59 | $9.59 | $8.55 | $9.03 | -2.27% | 3,996 |
| Nov 3, 2025 | $8.96 | $9.24 | $8.53 | $9.24 | +4.29% | 6,092 |
| Oct 27, 2025 | $9.08 | $9.20 | $8.69 | $8.86 | +3.81% | 10,240 |
| Oct 20, 2025 | $8.60 | $8.74 | $8.36 | $8.54 | -0.99% | 7,671 |
| Oct 13, 2025 | $8.54 | $8.65 | $7.93 | $8.62 | +0.94% | 4,275 |
| Oct 6, 2025 | $7.65 | $8.89 | $7.57 | $8.54 | +1.85% | 6,434 |
| Sep 29, 2025 | $8.46 | $8.46 | $7.88 | $8.39 | -0.77% | 93,374 |
| Sep 22, 2025 | $8.23 | $8.99 | $7.97 | $8.45 | -2.54% | 15,148 |
| Sep 15, 2025 | $8.49 | $9.20 | $7.88 | $8.67 | +1.05% | 9,510 |
| Sep 8, 2025 | $8.83 | $8.84 | $8.17 | $8.58 | +0.59% | 2,831 |
| Sep 2, 2025 | $8.68 | $8.75 | $7.69 | $8.53 | +2.43% | 4,689 |
| Aug 25, 2025 | $8.68 | $8.86 | $8.33 | $8.33 | -4.28% | 3,612 |
| Aug 18, 2025 | $8.45 | $8.84 | $8.11 | $8.70 | +6.26% | 4,548 |
| Aug 11, 2025 | $8.79 | $8.79 | $8.15 | $8.19 | -3.10% | 2,801 |
| Aug 4, 2025 | $8.66 | $8.82 | $8.14 | $8.45 | +2.70% | 6,751 |
| Jul 28, 2025 | $8.40 | $8.80 | $7.92 | $8.23 | -3.77% | 11,582 |
| Jul 21, 2025 | $9.58 | $9.58 | $8.54 | $8.55 | -8.95% | 20,637 |
| Jul 14, 2025 | $9.10 | $9.39 | $8.85 | $9.39 | -0.11% | 2,684 |
| Jul 7, 2025 | $9.64 | $10.30 | $8.83 | $9.40 | -3.84% | 5,408 |
| Jun 30, 2025 | $9.65 | $10.00 | $9.39 | $9.78 | +1.30% | 1,944 |
| Jun 23, 2025 | $9.79 | $9.79 | $9.01 | $9.65 | -3.50% | 14,982 |
| Jun 16, 2025 | $9.53 | $10.00 | $9.40 | $10.00 | +3.36% | 6,457 |
| Jun 9, 2025 | $9.15 | $9.93 | $9.15 | $9.68 | +5.74% | 2,964 |
| Jun 2, 2025 | $10.00 | $10.00 | $9.12 | $9.15 | -5.48% | 4,173 |
| May 27, 2025 | $9.75 | $9.80 | $8.69 | $9.68 | +4.09% | 10,349 |
| May 19, 2025 | $9.25 | $9.60 | $9.03 | $9.30 | +0.54% | 2,408 |
| May 12, 2025 | $9.45 | $9.60 | $9.05 | $9.25 | -1.07% | 1,967 |
| May 5, 2025 | $10.00 | $10.00 | $9.12 | $9.35 | +0.81% | 4,749 |
| Apr 28, 2025 | $10.14 | $10.14 | $8.91 | $9.28 | -8.53% | 1,261 |
| Apr 21, 2025 | $9.94 | $10.14 | $9.13 | $10.14 | +10.82% | 9,198 |
| Apr 14, 2025 | $9.69 | $9.87 | $8.95 | $9.15 | -5.84% | 16,978 |
| Apr 7, 2025 | $9.10 | $9.72 | $8.54 | $9.72 | +3.93% | 7,007 |
| Mar 31, 2025 | $9.51 | $9.80 | $9.31 | $9.35 | -0.53% | 8,830 |
| Mar 24, 2025 | $9.15 | $9.40 | $8.88 | $9.40 | +2.73% | 2,403 |
| Mar 17, 2025 | $8.56 | $9.21 | $8.54 | $9.15 | +6.86% | 1,108 |
| Mar 10, 2025 | $9.15 | $9.15 | $8.43 | $8.56 | -6.22% | 34,012 |
| Mar 3, 2025 | $9.00 | $9.52 | $8.58 | $9.13 | +3.99% | 13,811 |
| Feb 24, 2025 | $8.75 | $8.78 | $8.58 | $8.78 | +0.34% | 90,092 |
| Feb 18, 2025 | $8.24 | $8.89 | $7.85 | $8.75 | +8.70% | 14,536 |
| Feb 10, 2025 | $8.03 | $8.05 | $7.52 | $8.05 | -0.62% | 3,560 |
| Feb 3, 2025 | $8.26 | $8.45 | $7.63 | $8.10 | -2.17% | 8,889 |
| Jan 27, 2025 | $8.00 | $8.28 | $7.43 | $8.28 | +8.95% | 10,717 |
| Jan 21, 2025 | $7.66 | $8.08 | $7.55 | $7.60 | -0.39% | 11,889 |
| Jan 13, 2025 | $7.68 | $8.05 | $7.23 | $7.63 | +9.00% | 15,409 |
| Jan 6, 2025 | $7.64 | $7.85 | $7.00 | $7.00 | -9.39% | 14,571 |
| Dec 30, 2024 | $7.79 | $8.30 | $7.40 | $7.73 | +7.29% | 10,333 |
| Dec 23, 2024 | $7.75 | $8.35 | $7.20 | $7.20 | -10.69% | 15,118 |
| Dec 16, 2024 | $8.43 | $8.53 | $7.75 | $8.06 | -4.37% | 10,389 |
| Dec 9, 2024 | $8.58 | $8.60 | $7.42 | $8.43 | +4.72% | 20,983 |
| Dec 2, 2024 | $7.79 | $8.28 | $7.66 | $8.05 | -2.19% | 6,344 |
| Nov 25, 2024 | $8.10 | $8.40 | $7.67 | $8.23 | +3.46% | 5,391 |
| Nov 18, 2024 | $8.13 | $8.30 | $7.15 | $7.96 | -2.27% | 10,514 |
| Nov 11, 2024 | $8.52 | $8.52 | $7.76 | $8.14 | -6.22% | 10,419 |
| Nov 4, 2024 | $8.65 | $8.68 | $7.40 | $8.68 | +8.36% | 6,222 |
| Oct 28, 2024 | $8.34 | $8.92 | $8.01 | $8.01 | -3.73% | 2,437 |
| Oct 21, 2024 | $8.98 | $8.98 | $8.32 | $8.32 | -5.67% | 1,555 |
| Oct 14, 2024 | $9.01 | $9.14 | $8.50 | $8.82 | -1.29% | 6,600 |
| Oct 7, 2024 | $9.40 | $9.40 | $8.51 | $8.94 | +0.96% | 4,800 |
| Sep 30, 2024 | $9.30 | $9.30 | $8.70 | $8.85 | -4.43% | 1,200 |
| Sep 23, 2024 | $9.22 | $9.31 | $8.85 | $9.26 | +7.05% | 8,300 |
| Sep 16, 2024 | $8.13 | $9.70 | $8.13 | $8.65 | +6.34% | 800 |
| Sep 9, 2024 | $8.69 | $8.73 | $8.13 | $8.13 | -6.40% | 34,900 |
| Sep 3, 2024 | $8.65 | $8.94 | $8.35 | $8.69 | -0.34% | 60,500 |
| Aug 26, 2024 | $8.69 | $9.20 | $8.36 | $8.72 | +0.35% | 1,600 |
| Aug 19, 2024 | $8.80 | $9.12 | $8.69 | $8.69 | -4.48% | 6,200 |
| Aug 12, 2024 | $9.23 | $9.24 | $8.80 | $9.10 | +4.88% | 3,800 |
| Aug 5, 2024 | $8.88 | $9.24 | $8.14 | $8.68 | +0.06% | 5,500 |
| Jul 29, 2024 | $9.08 | $9.12 | $8.67 | $8.67 | -3.24% | 3,500 |
| Jul 22, 2024 | $8.95 | $9.55 | $7.95 | $8.96 | +4.31% | 3,000 |
| Jul 15, 2024 | $9.09 | $9.09 | $8.50 | $8.59 | -8.62% | 4,300 |
| Jul 8, 2024 | $8.29 | $9.40 | $7.78 | $9.40 | +13.39% | 4,100 |
| Jul 1, 2024 | $8.68 | $8.68 | $8.05 | $8.29 | +5.42% | 8,000 |
| Jun 24, 2024 | $8.73 | $8.75 | $7.86 | $7.86 | -11.44% | 4,200 |
| Jun 17, 2024 | $8.95 | $9.19 | $8.22 | $8.88 | -0.56% | 2,900 |
| Jun 10, 2024 | $9.55 | $9.55 | $8.28 | $8.93 | -4.29% | 1,300 |
| Jun 3, 2024 | $9.62 | $9.79 | $8.20 | $9.33 | -3.01% | 79,800 |
| May 28, 2024 | $9.73 | $9.73 | $9.40 | $9.62 | +4.57% | 48,400 |
| May 20, 2024 | $9.73 | $9.73 | $9.12 | $9.20 | -5.45% | 61,500 |
| May 13, 2024 | $9.79 | $10.64 | $9.73 | $9.73 | -0.61% | 37,800 |
| May 6, 2024 | $10.21 | $10.51 | $9.33 | $9.79 | +11.89% | 3,500 |
| Apr 29, 2024 | $10.11 | $10.11 | $8.75 | $8.75 | -11.26% | 4,000 |
| Apr 22, 2024 | $8.99 | $9.86 | $8.94 | $9.86 | +6.02% | 8,500 |
| Apr 15, 2024 | $9.50 | $9.50 | $8.95 | $9.30 | -2.11% | 4,400 |
| Apr 8, 2024 | $9.20 | $9.50 | $8.70 | $9.50 | -0.63% | 13,900 |
| Apr 1, 2024 | $9.51 | $10.01 | $9.43 | $9.56 | -2.05% | 4,400 |
| Mar 25, 2024 | $9.61 | $9.76 | $9.40 | $9.76 | +5.40% | 8,100 |
| Mar 18, 2024 | $9.83 | $9.83 | $9.26 | $9.26 | -6.23% | 1,500 |
| Mar 11, 2024 | $9.48 | $10.11 | $9.48 | $9.88 | +7.34% | 7,200 |
| Mar 4, 2024 | $9.50 | $10.12 | $9.20 | $9.20 | -4.86% | 5,500 |
| Feb 26, 2024 | $9.96 | $10.25 | $9.65 | $9.67 | -1.33% | 2,500 |
| Feb 20, 2024 | $9.73 | $10.80 | $9.73 | $9.80 | +0.72% | 2,000 |
| Feb 12, 2024 | $9.50 | $10.11 | $9.39 | $9.73 | +2.42% | 23,300 |
| Feb 5, 2024 | $9.85 | $10.60 | $9.44 | $9.50 | -6.50% | 3,500 |
| Jan 29, 2024 | $9.56 | $10.16 | $8.70 | $10.16 | +8.34% | 6,300 |
| Jan 22, 2024 | $8.90 | $9.65 | $8.35 | $9.38 | +5.37% | 6,300 |
| Jan 16, 2024 | $8.65 | $9.20 | $8.42 | $8.90 | -5.22% | 7,400 |
| Jan 8, 2024 | $9.17 | $9.39 | $8.45 | $9.39 | -1.37% | 49,300 |
| Jan 2, 2024 | $9.38 | $10.00 | $9.11 | $9.52 | +1.17% | 2,700 |
| Dec 26, 2023 | $10.24 | $10.24 | $9.41 | $9.41 | -2.08% | 44,600 |
| Dec 18, 2023 | $9.51 | $10.10 | $9.42 | $9.61 | +5.03% | 5,500 |
| Dec 11, 2023 | $8.90 | $9.78 | $8.45 | $9.15 | +9.29% | 4,800 |
| Dec 4, 2023 | $8.41 | $8.95 | $8.14 | $8.37 | -0.45% | 2,600 |
| Nov 27, 2023 | $8.69 | $8.95 | $8.14 | $8.41 | -6.14% | 2,700 |
| Nov 20, 2023 | $8.14 | $8.96 | $8.14 | $8.96 | +0.67% | 4,200 |
| Nov 13, 2023 | $8.47 | $8.90 | $8.20 | $8.90 | +9.20% | 3,400 |
| Nov 6, 2023 | $8.18 | $8.41 | $8.14 | $8.15 | +1.88% | 4,000 |
| Oct 30, 2023 | $7.75 | $8.20 | $7.27 | $8.00 | +3.23% | 2,100 |
| Oct 23, 2023 | $7.00 | $7.90 | $7.00 | $7.75 | +10.71% | 10,800 |
| Oct 16, 2023 | $7.49 | $7.54 | $7.00 | $7.00 | -6.42% | 3,700 |
| Oct 9, 2023 | $7.40 | $7.68 | $7.40 | $7.48 | -0.93% | 2,900 |
| Oct 2, 2023 | $7.74 | $7.74 | $7.40 | $7.55 | -1.05% | 5,200 |
| Sep 25, 2023 | $7.95 | $7.95 | $7.63 | $7.63 | -4.03% | 600 |
| Sep 18, 2023 | $8.02 | $8.22 | $7.95 | $7.95 | +0.38% | 2,300 |
| Sep 11, 2023 | $8.34 | $8.34 | $7.92 | $7.92 | -3.41% | 3,200 |
| Sep 5, 2023 | $8.34 | $8.34 | $8.15 | $8.20 | -2.96% | 1,800 |
| Aug 28, 2023 | $8.70 | $8.99 | $8.45 | $8.45 | -2.42% | 15,700 |
| Aug 21, 2023 | $8.55 | $8.66 | $8.55 | $8.66 | +1.29% | 5,800 |
| Aug 14, 2023 | $8.30 | $8.55 | $8.25 | $8.55 | +2.76% | 3,700 |
| Aug 7, 2023 | $8.13 | $8.32 | $8.13 | $8.32 | +1.59% | 500 |
| Jul 31, 2023 | $8.49 | $8.49 | $8.05 | $8.19 | -3.76% | 30,500 |
| Jul 24, 2023 | $8.30 | $8.51 | $8.15 | $8.51 | +2.65% | 6,200 |
| Jul 17, 2023 | $8.37 | $8.37 | $8.29 | $8.29 | -0.60% | 500 |
| Jul 10, 2023 | $8.00 | $8.56 | $7.89 | $8.34 | +4.25% | 1,900 |
| Jul 3, 2023 | $8.27 | $8.27 | $8.00 | $8.00 | -3.26% | 1,600 |
| Jun 26, 2023 | $8.67 | $8.67 | $8.27 | $8.27 | -4.72% | 2,400 |
| Jun 20, 2023 | $8.86 | $8.86 | $8.50 | $8.68 | -2.25% | 33,500 |
| Jun 12, 2023 | $8.80 | $8.89 | $8.77 | $8.88 | 0.00% | 3,200 |
| Jun 5, 2023 | $8.45 | $8.88 | $8.45 | $8.88 | +4.47% | 2,000 |
| May 30, 2023 | $8.42 | $8.50 | $8.33 | $8.50 | +3.03% | 1,500 |
| May 22, 2023 | $8.77 | $8.77 | $8.25 | $8.25 | -6.78% | 3,700 |
| May 15, 2023 | $8.95 | $8.95 | $8.70 | $8.85 | +0.45% | 68,800 |
| May 8, 2023 | $8.82 | $9.00 | $8.81 | $8.81 | +1.26% | 62,500 |
| May 1, 2023 | $8.07 | $8.70 | $8.07 | $8.70 | +5.71% | 13,800 |
| Apr 24, 2023 | $8.30 | $8.48 | $8.23 | $8.23 | -0.24% | 7,800 |
| Apr 17, 2023 | $8.38 | $8.38 | $8.25 | $8.25 | -1.55% | 4,600 |
| Apr 10, 2023 | $9.00 | $9.00 | $8.15 | $8.38 | +7.44% | 126,200 |
| Apr 3, 2023 | $8.26 | $8.28 | $7.80 | $7.80 | -1.89% | 6,800 |
| Mar 27, 2023 | $7.85 | $9.00 | $7.00 | $7.95 | +4.61% | 8,000 |
| Mar 20, 2023 | $7.40 | $7.65 | $7.40 | $7.60 | +2.01% | 128,000 |
| Mar 13, 2023 | $7.50 | $7.58 | $7.35 | $7.45 | -0.67% | 57,600 |
| Mar 6, 2023 | $7.50 | $8.00 | $7.50 | $7.50 | +4.17% | 4,100 |
| Feb 27, 2023 | $7.50 | $7.52 | $7.20 | $7.20 | -4.00% | 1,500 |
| Feb 21, 2023 | $7.30 | $9.00 | $7.00 | $7.50 | -11.76% | 5,000 |
| Feb 13, 2023 | $8.50 | $8.50 | $8.50 | $8.50 | +15.65% | 7,200 |
| Feb 6, 2023 | $7.40 | $7.40 | $7.35 | $7.35 | -0.68% | 2,500 |
| Jan 30, 2023 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 6,700 |
| Jan 23, 2023 | $7.00 | $7.60 | $7.00 | $7.40 | +5.71% | 51,600 |
| Jan 17, 2023 | $7.17 | $7.17 | $7.00 | $7.00 | -2.34% | 83,300 |
| Jan 9, 2023 | $6.90 | $7.17 | $6.90 | $7.17 | +3.88% | 34,100 |
| Jan 3, 2023 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 2,100 |
| Dec 27, 2022 | $6.90 | $6.90 | $6.90 | $6.90 | -1.00% | 2,100 |
| Dec 19, 2022 | $6.70 | $6.97 | $6.60 | $6.97 | -30.23% | 11,100 |
| Dec 12, 2022 | $6.50 | $9.99 | $6.50 | $9.99 | +53.69% | 9,600 |
| Dec 5, 2022 | $6.67 | $6.67 | $6.50 | $6.50 | -27.78% | 6,300 |
| Nov 28, 2022 | $6.84 | $9.00 | $6.84 | $9.00 | +31.58% | 4,900 |
| Nov 21, 2022 | $6.84 | $6.84 | $6.84 | $6.84 | 0.00% | 2,600 |
| Nov 14, 2022 | $6.34 | $6.84 | $6.34 | $6.84 | +7.89% | 2,400 |
| Nov 7, 2022 | $6.34 | $6.34 | $6.34 | $6.34 | 0.00% | 6,400 |
| Oct 31, 2022 | $6.01 | $6.40 | $6.01 | $6.34 | +5.49% | 69,700 |
| Oct 24, 2022 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 59,800 |
| Oct 17, 2022 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 4,400 |
| Oct 10, 2022 | $6.10 | $6.10 | $6.01 | $6.01 | -1.48% | 14,800 |
| Oct 3, 2022 | $5.80 | $6.10 | $5.80 | $6.10 | +6.92% | 4,300 |
| Sep 26, 2022 | $5.77 | $5.77 | $5.71 | $5.71 | -1.12% | 17,200 |
| Sep 19, 2022 | $6.40 | $6.40 | $5.77 | $5.77 | -9.84% | 6,800 |
| Sep 12, 2022 | $6.24 | $6.40 | $6.24 | $6.40 | +2.52% | 7,000 |
| Sep 6, 2022 | $6.19 | $6.24 | $6.19 | $6.24 | +0.85% | 23,600 |
| Aug 29, 2022 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 33,700 |
| Aug 22, 2022 | $6.19 | $6.19 | $6.19 | $6.19 | -0.48% | 6,600 |
| Aug 15, 2022 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 25,300 |
| Aug 8, 2022 | $5.83 | $6.22 | $5.83 | $6.22 | +6.69% | 31,000 |
| Aug 1, 2022 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 201,500 |
| Jul 25, 2022 | $5.45 | $5.83 | $5.45 | $5.83 | +6.97% | 5,400 |
| Jul 18, 2022 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 3,000 |
| Jul 11, 2022 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 2,600 |
| Jul 5, 2022 | $5.55 | $5.55 | $5.45 | $5.45 | -1.80% | 22,200 |
| Jun 27, 2022 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 8,000 |
| Jun 21, 2022 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 1,000 |
| Jun 13, 2022 | $5.69 | $5.69 | $5.55 | $5.55 | -2.46% | 336,000 |
| Jun 6, 2022 | $5.75 | $5.75 | $5.69 | $5.69 | -1.04% | 100 |
| May 31, 2022 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| May 23, 2022 | $5.75 | $5.75 | $5.75 | $5.75 | +10.15% | 4,900 |
| May 16, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| May 9, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| May 2, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Apr 25, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Apr 18, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Apr 11, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Apr 4, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Mar 28, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Mar 21, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Mar 14, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 400 |
| Mar 7, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 200 |
| Feb 28, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Feb 22, 2022 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 0 |
| Feb 14, 2022 | $5.23 | $5.23 | $5.22 | $5.22 | -5.09% | 1,000 |
| Feb 7, 2022 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Jan 31, 2022 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 200 |
| Jan 24, 2022 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Jan 18, 2022 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Jan 10, 2022 | $5.43 | $5.50 | $5.40 | $5.50 | +1.32% | 9,500 |
| Jan 3, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Dec 27, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Dec 20, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Dec 13, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Dec 6, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Nov 29, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Nov 22, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Nov 15, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Nov 8, 2021 | $5.43 | $5.43 | $5.43 | $5.43 | -0.68% | 300 |
| Nov 1, 2021 | $5.55 | $5.55 | $5.38 | $5.47 | -1.52% | 600 |
| Oct 25, 2021 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 18, 2021 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 11, 2021 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 4, 2021 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 27, 2021 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 20, 2021 | $5.72 | $5.72 | $5.55 | $5.55 | -2.95% | 200 |
| Sep 13, 2021 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Sep 7, 2021 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Aug 30, 2021 | $5.69 | $5.72 | $5.69 | $5.72 | +0.48% | 200 |
| Aug 23, 2021 | $5.88 | $5.88 | $5.69 | $5.69 | -3.20% | 100 |
| Aug 16, 2021 | $5.88 | $5.88 | $5.88 | $5.88 | +0.06% | 800 |
| Aug 9, 2021 | $4.96 | $5.88 | $4.96 | $5.88 | +18.48% | 75,000 |
| Aug 2, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jul 26, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jul 19, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jul 12, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jul 6, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jun 28, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jun 21, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jun 14, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jun 7, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Jun 1, 2021 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| May 24, 2021 | $4.95 | $4.96 | $4.95 | $4.96 | +0.23% | 100 |
| May 17, 2021 | $0.11 | $4.95 | $0.11 | $4.95 | +4398.82% | 1,300 |
| May 10, 2021 | $0.11 | $0.11 | $0.11 | $0.11 | -97.76% | 100 |
| May 3, 2021 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Apr 26, 2021 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Apr 19, 2021 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Apr 12, 2021 | $4.75 | $4.90 | $4.75 | $4.90 | +3.16% | 200 |
| Apr 5, 2021 | $4.75 | $4.75 | $4.75 | $4.75 | +2.59% | 800 |
| Mar 29, 2021 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 0 |
| Mar 22, 2021 | $4.88 | $4.88 | $4.63 | $4.63 | -5.12% | 6,500 |
| Mar 15, 2021 | $4.54 | $4.88 | $4.54 | $4.88 | +7.48% | 700 |
| Mar 8, 2021 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Mar 1, 2021 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Feb 22, 2021 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Feb 16, 2021 | $0.0006 | $4.54 | $0.0006 | $4.54 | +756566.67% | 400 |
| Feb 8, 2021 | $0.0006 | $0.0006 | $0.0006 | $0.0006 | -99.99% | 300 |
| Feb 1, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Jan 25, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Jan 19, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Jan 11, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Jan 4, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Dec 28, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 800 |
| Dec 21, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Dec 14, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Dec 7, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Nov 30, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Nov 23, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Nov 16, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Nov 9, 2020 | $4.62 | $4.62 | $4.30 | $4.30 | -6.93% | 800 |
| Nov 2, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Oct 26, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Oct 19, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Oct 12, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Oct 5, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Sep 28, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Sep 21, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Sep 14, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Sep 8, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Aug 31, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Aug 24, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Aug 17, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Aug 10, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Aug 3, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jul 27, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jul 20, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jul 13, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jul 6, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jun 29, 2020 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 0 |
| Jun 22, 2020 | $4.45 | $4.62 | $4.45 | $4.62 | +3.82% | 500 |
| Jun 15, 2020 | $4.38 | $4.45 | $4.38 | $4.45 | +1.60% | 200 |
| Jun 8, 2020 | $3.93 | $4.60 | $3.93 | $4.38 | +11.45% | 1,400 |
| Jun 1, 2020 | $3.93 | $3.93 | $3.93 | $3.93 | 0.00% | 0 |
| May 26, 2020 | $3.93 | $3.93 | $3.93 | $3.93 | 0.00% | 0 |
| May 18, 2020 | $3.93 | $3.93 | $3.93 | $3.93 | 0.00% | 0 |
| May 11, 2020 | $3.89 | $3.93 | $3.89 | $3.93 | +1.00% | 800 |
| May 4, 2020 | $3.89 | $3.89 | $3.89 | $3.89 | +0.05% | 3,700 |
| Apr 27, 2020 | $3.89 | $3.89 | $3.89 | $3.89 | 0.00% | 1,200 |
| Apr 20, 2020 | $4.83 | $4.83 | $3.89 | $3.89 | -19.48% | 400 |
| Apr 13, 2020 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Apr 6, 2020 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Mar 30, 2020 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Mar 23, 2020 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Mar 16, 2020 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Mar 9, 2020 | $6.37 | $6.37 | $4.83 | $4.83 | -24.18% | 400 |
| Mar 2, 2020 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Feb 24, 2020 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Feb 18, 2020 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Feb 10, 2020 | $6.12 | $6.37 | $6.12 | $6.37 | +4.02% | 100 |
| Feb 3, 2020 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Jan 27, 2020 | $6.76 | $6.76 | $6.12 | $6.12 | -9.41% | 100 |
| Jan 21, 2020 | $6.75 | $6.76 | $6.75 | $6.76 | +0.15% | 100 |
| Jan 13, 2020 | $6.75 | $6.75 | $6.74 | $6.75 | +0.00% | 1,000 |
| Jan 6, 2020 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Dec 30, 2019 | $6.05 | $6.75 | $6.05 | $6.75 | +11.60% | 500 |
| Dec 23, 2019 | $6.05 | $6.05 | $6.05 | $6.05 | -0.43% | 199,100 |
| Dec 16, 2019 | $5.84 | $6.07 | $5.84 | $6.07 | +4.01% | 300 |
| Dec 9, 2019 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Dec 2, 2019 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Nov 25, 2019 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Nov 18, 2019 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Nov 11, 2019 | $5.90 | $5.90 | $5.84 | $5.84 | -1.02% | 100 |
| Nov 4, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 300 |
| Oct 28, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 21, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 100 |
| Oct 14, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 7, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Sep 30, 2019 | $6.10 | $6.10 | $5.90 | $5.90 | -3.28% | 300 |
| Sep 23, 2019 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 100 |
| Sep 16, 2019 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Sep 9, 2019 | $5.80 | $6.10 | $5.80 | $6.10 | +5.17% | 100 |
| Sep 3, 2019 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Aug 26, 2019 | $5.82 | $5.82 | $5.80 | $5.80 | -0.38% | 200 |
| Aug 19, 2019 | $6.05 | $6.05 | $5.82 | $5.82 | -3.79% | 1,200 |
| Aug 12, 2019 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 3,800 |
| Aug 5, 2019 | $6.28 | $6.28 | $6.05 | $6.05 | -3.64% | 3,600 |
| Jul 29, 2019 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 2,000 |
| Jul 22, 2019 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 15, 2019 | $6.28 | $6.28 | $6.28 | $6.28 | -0.13% | 400 |
| Jul 8, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Jul 1, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Jun 24, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Jun 17, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Jun 10, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Jun 3, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 100 |
| May 28, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| May 20, 2019 | $6.29 | $6.29 | $6.29 | $6.29 | +1.75% | 22,200 |
| May 13, 2019 | $6.18 | $6.18 | $6.18 | $6.18 | -0.11% | 200 |
| May 6, 2019 | $6.50 | $6.50 | $6.19 | $6.19 | -4.87% | 1,400 |
| Apr 29, 2019 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Apr 22, 2019 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Apr 15, 2019 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Apr 8, 2019 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Apr 1, 2019 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Mar 25, 2019 | $6.18 | $6.50 | $6.18 | $6.50 | +5.23% | 200 |
| Mar 18, 2019 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Mar 11, 2019 | $5.90 | $6.18 | $5.90 | $6.18 | +4.75% | 15,000 |
| Mar 4, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Feb 25, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Feb 19, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Feb 11, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Feb 4, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jan 28, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jan 22, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jan 14, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jan 7, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Dec 31, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Dec 24, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Dec 17, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Dec 10, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Dec 3, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Nov 26, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Nov 19, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Nov 12, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Nov 5, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 29, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 100 |
| Oct 22, 2018 | $6.00 | $6.00 | $5.90 | $5.90 | -1.67% | 300 |
| Oct 15, 2018 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Oct 8, 2018 | $5.80 | $6.00 | $5.80 | $6.00 | +3.45% | 100 |
| Oct 1, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Sep 24, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Sep 17, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Sep 10, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Sep 4, 2018 | $6.22 | $6.22 | $5.80 | $5.80 | -6.72% | 1,000 |
| Aug 27, 2018 | $6.30 | $6.30 | $6.22 | $6.22 | +1.10% | 200 |
| Aug 20, 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Aug 13, 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Aug 6, 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 30, 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 23, 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 16, 2018 | $5.59 | $6.15 | $5.59 | $6.15 | +10.01% | 300 |
| Jul 9, 2018 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Jul 2, 2018 | $5.59 | $5.59 | $5.59 | $5.59 | -2.44% | 3,700 |
| Jun 25, 2018 | $5.87 | $5.87 | $5.72 | $5.73 | -2.39% | 1,000 |
| Jun 18, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Jun 11, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Jun 4, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| May 29, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| May 21, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| May 14, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| May 7, 2018 | $6.60 | $6.60 | $5.87 | $5.87 | -11.06% | 200 |
| Apr 30, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Apr 23, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Apr 16, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Apr 9, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Apr 2, 2018 | $7.48 | $7.48 | $6.60 | $6.60 | -11.76% | 100 |
| Mar 26, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Mar 19, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Mar 12, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Mar 5, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Feb 26, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Feb 20, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Feb 12, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Feb 5, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Jan 29, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 13,500 |
| Jan 22, 2018 | $6.95 | $7.48 | $6.95 | $7.48 | +7.63% | 200 |
| Jan 16, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jan 8, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jan 2, 2018 | $6.80 | $6.95 | $6.80 | $6.95 | +2.21% | 400 |
| Dec 26, 2017 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Dec 18, 2017 | $7.02 | $7.02 | $6.80 | $6.80 | -3.13% | 100 |
| Dec 11, 2017 | $7.65 | $7.65 | $7.02 | $7.02 | -8.24% | 6,200 |
| Dec 4, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Nov 27, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Nov 20, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Nov 13, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Nov 6, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Oct 30, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Oct 23, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Oct 16, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Oct 9, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Oct 2, 2017 | $7.78 | $7.78 | $7.65 | $7.65 | -1.72% | 600 |
| Sep 25, 2017 | $7.78 | $7.78 | $7.78 | $7.78 | 0.00% | 0 |
| Sep 18, 2017 | $6.28 | $7.78 | $6.28 | $7.78 | +23.94% | 1,400 |
| Sep 11, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Sep 5, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Aug 28, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Aug 21, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Aug 14, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Aug 7, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 31, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 24, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 17, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 10, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jul 3, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jun 26, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jun 19, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jun 12, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jun 5, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| May 30, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| May 22, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| May 15, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| May 8, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| May 1, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Apr 24, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Apr 17, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Apr 10, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Apr 3, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 27, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 20, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 13, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 6, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 27, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 21, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 13, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 6, 2017 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Jan 30, 2017 | $6.19 | $6.28 | $6.19 | $6.28 | +4.67% | 3,000 |
| Jan 23, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jan 17, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jan 9, 2017 | $6.55 | $6.55 | $6.00 | $6.00 | -8.38% | 500 |
| Jan 3, 2017 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Dec 27, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Dec 19, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Dec 12, 2016 | $6.27 | $6.55 | $6.27 | $6.55 | +4.50% | 22,200 |
| Dec 5, 2016 | $6.27 | $6.27 | $6.27 | $6.27 | -7.15% | 1,000 |
| Nov 28, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Nov 21, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Nov 14, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Nov 7, 2016 | $8.05 | $8.05 | $6.75 | $6.75 | – | 300 |
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% |