Get the Stockscreener App
9.65
2.32%
0.2192
Carbios Stock (COOSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $9.65 | $9.65 | $0.00 | 300.0 | +2.32% |
| Mar 31, 2026 | $9.43 | $9.43 | $0.00 | 500.0 | +2.62% |
| Mar 30, 2026 | $9.20 | $8.80 | $0.40 | 12,100.0 | +2.11% |
| Mar 19, 2026 | $9.00 | $9.00 | $0.00 | 2,112.0 | -0.11% |
| Mar 18, 2026 | $9.01 | $9.01 | $0.00 | 150.0 | -5.16% |
| Mar 10, 2026 | $9.50 | $9.50 | $0.00 | 112.0 | -1.35% |
Carbios Stock (COOSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carbios stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carbios stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carbios Stock (COOSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.65 | $9.65 | $0.00 | 600.0 | +2.32% |
| Mar, 2026 | $9.63 | $8.80 | $0.83 | 15,322.0 | -8.98% |
| Feb, 2026 | $12.39 | $10.36 | $2.03 | 1,271.0 | -13.66% |
| Jan, 2026 | $14.64 | $12.00 | $2.64 | 3,100.0 | -11.44% |
Carbios Stock (COOSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.50 | $11.19 | $6.31 | 13,210.0 | +47.76% |
| Nov, 2025 | $10.50 | $8.54 | $1.96 | 12,797.0 | +16.67% |
| Oct, 2025 | $10.15 | $7.86 | $2.29 | 4,026.0 | -22.56% |
| Sep, 2025 | $10.90 | $9.37 | $1.53 | 11,878.0 | -12.50% |
| Aug, 2025 | $11.85 | $9.22 | $2.63 | 2,876.0 | +22.18% |
| Jul, 2025 | $10.50 | $7.90 | $2.60 | 5,169.0 | +13.84% |
| Jun, 2025 | $9.39 | $7.88 | $1.51 | 1,800.0 | +2.96% |
| May, 2025 | $8.28 | $7.20 | $1.08 | 5,573.0 | -5.26% |
| Apr, 2025 | $8.55 | $5.37 | $3.18 | 11,973.0 | +4.45% |
| Mar, 2025 | $8.19 | $6.12 | $2.07 | 1,143.0 | +29.94% |
| Feb, 2025 | $6.82 | $5.84 | $0.98 | 8,683.0 | -10.77% |
| Jan, 2025 | $7.65 | $5.90 | $1.75 | 14,091.0 | +5.72% |
Carbios Stock (COOSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.10 | $5.53 | $4.57 | 11,258.0 | +6.97% |
| Nov, 2024 | $11.50 | $6.13 | $5.37 | 32,512.0 | -46.67% |
| Oct, 2024 | $18.60 | $9.93 | $8.67 | 30,566.0 | -39.47% |
| Sep, 2024 | $21.60 | $19.00 | $2.60 | 2,581.0 | -17.32% |
| Aug, 2024 | $23.50 | $21.33 | $2.17 | 2,457.0 | +2.46% |
| Jul, 2024 | $23.60 | $20.52 | $3.08 | 3,223.0 | +7.83% |
| Jun, 2024 | $25.90 | $19.81 | $6.09 | 3,405.0 | -28.28% |
| May, 2024 | $29.00 | $23.20 | $5.80 | 2,255.0 | +19.79% |
| Apr, 2024 | $25.75 | $18.77 | $6.98 | 6,232.0 | -11.16% |
| Mar, 2024 | $29.70 | $25.83 | $3.87 | 2,432.0 | +0.93% |
| Feb, 2024 | $27.60 | $23.00 | $4.60 | 4,920.0 | +8.56% |
| Jan, 2024 | $31.00 | $24.87 | $6.13 | 2,646.0 | -19.77% |
3.36%
1.27%
Cap:
|
Volume (24h):