Get the Stockscreener App
6.91
24.17%
1.345
Carbios Stock (COOSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $6.95 | $6.95 | $0.00 | 200.0 | +24.89% |
| Apr 04, 2025 | $5.57 | $5.37 | $0.195 | 988.0 | -8.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.95 | $5.37 | $1.58 | 4,353.0 | -15.10% |
| 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 | 4,890.0 | +8.56% |
| Jan, 2024 | $31.00 | $24.87 | $6.13 | 2,546.0 | -19.77% |
Carbios Stock (COOSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.00 | $24.02 | $6.98 | 1,286.0 | +29.17% |
| Nov, 2023 | $25.40 | $21.91 | $3.49 | 6,287.0 | +9.49% |
| Oct, 2023 | $24.60 | $21.11 | $3.49 | 3,521.0 | +1.01% |
| Sep, 2023 | $27.20 | $21.70 | $5.50 | 6,257.0 | -19.23% |
| Aug, 2023 | $28.20 | $25.20 | $3.00 | 5,581.0 | -3.69% |
| Jul, 2023 | $36.90 | $27.90 | $9.00 | 3,846.0 | -23.78% |
| Jun, 2023 | $44.29 | $34.78 | $9.51 | 4,994.0 | -0.57% |
| May, 2023 | $36.81 | $32.65 | $4.16 | 3,256.0 | +12.74% |
| Apr, 2023 | $35.84 | $32.65 | $3.19 | 646.0 | -12.07% |
| Mar, 2023 | $40.00 | $35.50 | $4.50 | 5,985.0 | -5.98% |
| Feb, 2023 | $42.00 | $38.07 | $3.93 | 2,488.0 | -5.68% |
| Jan, 2023 | $44.49 | $37.15 | $7.34 | 2,499.0 | +13.16% |
2.88%
2.04%
Cap:
|
Volume (24h):