Dark

COOSF
CARBIOS SA ACT
stock OTC

EOD

Dec 26, 2025

12.36USD+4.480%(+0.53)2,476

Pre-market

0.00USD-100.000%(-11.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	12.3600	12.360000	12.3600	12.360000	+4.480%	2,476	0.000%
2025-12-19	11.8300	11.830000	11.8300	11.830000	-1.334%	103	+4.480%
2025-12-18	13.0000	13.000000	11.1900	11.990000	-24.591%	5,364	+3.086%
2025-12-09	15.9000	15.900000	15.9000	15.900000	-9.143%	1,011	-22.264%
2025-12-08	17.5000	17.500000	17.5000	17.500000	+0.690%	500	-29.371%
2025-12-05	17.4750	17.475000	16.4200	17.380000	+42.217%	1,150	-28.884%
2025-12-03	13.3300	13.330000	12.2208	12.220800	+33.269%	230	+1.139%
2025-11-24	10.1700	10.170000	9.1700	9.170000	-12.667%	1,175	+34.787%
2025-11-20	10.5000	10.500000	10.5000	10.500000	+4.322%	215	+17.714%
2025-11-19	10.0650	10.065000	10.0650	10.065000	+5.063%	200	+22.802%
2025-11-18	9.5800	9.580000	9.5800	9.580000	-3.525%	401	+29.019%
2025-11-17	9.9300	9.930000	9.9300	9.930000	-0.301%	5,345	+24.471%
2025-11-14	9.9600	9.960000	9.9600	9.960000	-2.353%	951	+24.096%
2025-11-13	10.0000	10.200000	9.7300	10.200000	+9.560%	2,465	+21.176%
2025-11-12	9.7800	9.780000	9.3100	9.310000	+2.816%	407	+32.760%
2025-11-11	9.2650	9.265000	9.0550	9.055000	-4.684%	520	+36.499%
2025-11-07	9.5000	9.500000	9.5000	9.500000	+0.956%	500	+30.105%
2025-11-06	9.4100	9.410000	9.4100	9.410000	+10.187%	462	+31.350%
2025-11-05	8.5400	8.540000	8.5400	8.540000	+8.651%	156	+44.731%
2025-10-31	8.1100	8.110000	7.8600	7.860000	-13.816%	287	+57.252%
2025-10-28	9.1200	9.120000	9.1200	9.120000	+10.545%	292	+35.526%
2025-10-27	8.2500	8.250000	8.2500	8.250000	-11.003%	854	+49.818%
2025-10-16	9.2700	9.270000	9.2700	9.270000	+1.533%	260	+33.333%
2025-10-13	9.1300	9.130000	9.1300	9.130000	-3.895%	100	+35.378%
2025-10-08	9.5000	9.500000	9.5000	9.500000	-0.021%	161	+30.105%
2025-10-07	9.5100	9.510000	9.5020	9.502000	-3.386%	500	+30.078%
2025-10-06	10.0500	10.150000	9.8350	9.835000	-1.650%	1,072	+25.674%
2025-10-03	10.0000	10.000000	10.0000	10.000000	-1.478%	500	+23.600%
2025-09-26	9.5400	10.150000	9.5400	10.150000	+8.324%	3,000	+21.773%
2025-09-25	9.3700	9.370000	9.3700	9.370000	-3.002%	400	+31.910%
2025-09-24	9.8500	9.850000	9.6400	9.660000	-8.349%	378	+27.950%
2025-09-19	10.5400	10.540000	10.5400	10.540000	+4.818%	2,000	+17.268%
2025-09-08	10.0555	10.055500	10.0555	10.055500	+6.263%	445	+22.918%
2025-09-05	9.4628	9.462800	9.4628	9.462800	-13.185%	125	+30.617%
2025-09-04	10.7500	10.900000	10.7500	10.900000	0.000%	625	+13.394%
2025-09-03	10.9000	10.900000	10.9000	10.900000	-6.034%	149	+13.394%
2025-08-28	11.6000	11.600000	11.6000	11.600000	0.000%	160	+6.552%
2025-08-27	11.6000	11.600000	11.6000	11.600000	+3.710%	150	+6.552%
2025-08-21	11.1850	11.185000	11.1850	11.185000	-5.581%	171	+10.505%
2025-08-13	11.8461	11.846100	11.8461	11.846100	+7.839%	124	+4.338%
2025-08-12	11.1000	11.100000	10.9850	10.985000	-0.768%	526	+12.517%
2025-08-11	11.0700	11.070000	11.0700	11.070000	+17.019%	100	+11.653%
2025-08-07	9.4600	9.460000	9.4600	9.460000	+0.853%	210	+30.655%
2025-08-06	9.3800	9.380000	9.3800	9.380000	+1.735%	125	+31.770%
2025-08-05	9.5700	9.570000	9.2200	9.220000	-0.967%	1,200	+34.056%
2025-08-01	9.3100	9.310000	9.3100	9.310000	-1.938%	110	+32.760%
2025-07-31	9.4940	9.494000	9.4940	9.494000	-9.581%	500	+30.187%
2025-07-25	10.5000	10.500000	10.5000	10.500000	+16.927%	411	+17.714%
2025-07-24	8.9800	8.980000	8.9800	8.980000	-6.885%	200	+37.639%
2025-07-23	9.5000	9.644000	9.5000	9.644000	+14.130%	2,397	+28.163%
2025-07-21	8.7600	8.760000	8.4500	8.450000	+1.198%	662	+46.272%
2025-07-18	8.3500	8.350000	8.3500	8.350000	0.000%	100	+48.024%
2025-07-11	8.3500	8.350000	8.3500	8.350000	-1.395%	150	+48.024%
2025-07-10	9.1100	9.110000	8.4681	8.468100	+1.780%	210	+45.960%
2025-07-09	8.3200	8.320000	8.3200	8.320000	+5.316%	204	+48.558%
2025-07-08	7.9000	7.900000	7.9000	7.900000	-7.740%	135	+56.456%
2025-07-03	8.5628	8.562800	8.5628	8.562800	+2.671%	200	+44.345%
2025-06-27	8.3400	8.340000	8.3400	8.340000	+1.956%	120	+48.201%
2025-06-23	8.1800	8.180000	8.1800	8.180000	-7.675%	286	+51.100%
2025-06-18	8.8500	8.860000	8.8500	8.860000	-5.644%	500	+39.503%
2025-06-10	9.1500	9.390000	9.1500	9.390000	+5.034%	300	+31.629%
2025-06-09	8.9400	8.940000	8.9400	8.940000	+7.194%	101	+38.255%
2025-06-05	8.3400	8.340000	8.3400	8.340000	+5.871%	200	+48.201%
2025-06-04	7.8775	7.877500	7.8775	7.877500	-2.747%	293	+56.903%
2025-05-27	7.2000	8.280000	7.2000	8.100000	+12.033%	2,873	+52.593%
2025-05-16	7.2300	7.230000	7.2300	7.230000	-5.859%	500	+70.954%
2025-05-05	7.9400	7.940000	7.6800	7.680000	-10.175%	2,200	+60.938%
2025-04-28	8.1000	8.550000	8.1000	8.550000	+9.897%	680	+44.561%
2025-04-25	7.7800	7.780000	7.7800	7.780000	+11.942%	255	+58.869%
2025-04-17	6.9500	6.950000	6.9500	6.950000	+4.669%	200	+77.842%
2025-04-16	6.6400	6.640000	6.6400	6.640000	-5.682%	200	+86.145%
2025-04-15	7.0400	7.040000	7.0400	7.040000	+10.518%	140	+75.568%
2025-04-14	6.3700	6.370000	6.3700	6.370000	+1.110%	3,145	+94.035%
2025-04-11	6.2200	6.300100	6.2200	6.300100	+13.209%	3,200	+96.187%
2025-04-04	5.4900	5.565000	5.3700	5.565000	-8.770%	988	+122.102%
2025-04-03	6.1000	6.100000	6.0725	6.100000	-25.483%	3,165	+102.623%
2025-03-19	8.1860	8.186000	8.1860	8.186000	+20.560%	281	+50.989%
2025-03-14	6.7900	6.790000	6.7900	6.790000	-0.731%	375	+82.032%
2025-03-13	6.8400	6.840000	6.8400	6.840000	+2.395%	101	+80.702%
2025-03-12	6.6800	6.680000	6.6800	6.680000	+9.150%	125	+85.030%
2025-03-06	6.3406	6.340600	6.1200	6.120000	-2.856%	261	+101.961%
2025-02-28	6.2999	6.299900	6.2999	6.299900	+7.875%	1,000	+96.194%
2025-02-26	5.8400	5.840000	5.8400	5.840000	-8.031%	176	+111.644%
2025-02-25	6.3500	6.350000	6.3500	6.350000	+3.252%	1,072	+94.646%
2025-02-24	6.1500	6.150000	6.1500	6.150000	-3.302%	150	+100.976%
2025-02-20	6.3600	6.360000	6.3600	6.360000	-2.901%	150	+94.340%
2025-02-18	6.5500	6.550000	6.5500	6.550000	+0.064%	160	+88.702%
2025-02-14	6.5458	6.545800	6.5458	6.545800	-3.738%	200	+88.823%
2025-02-06	6.3200	6.800000	6.3200	6.800000	+7.087%	1,100	+81.765%
2025-02-05	6.3500	6.350000	6.3500	6.350000	+1.763%	4,300	+94.646%
2025-02-04	6.8200	6.820000	6.2400	6.240000	-4.000%	265	+98.077%
2025-02-03	6.5000	6.500000	6.5000	6.500000	-7.932%	110	+90.154%
2025-01-31	7.3100	7.310000	7.0600	7.060000	+18.705%	8,835	+75.071%
2025-01-29	5.9475	5.947500	5.9475	5.947500	+0.805%	219	+107.818%
2025-01-28	5.9500	5.950000	5.9000	5.900000	-9.231%	1,431	+109.492%
2025-01-27	6.5000	6.500000	6.5000	6.500000	+1.755%	2,000	+90.154%
2025-01-22	6.9000	6.900000	6.3879	6.387900	-7.422%	234	+93.491%
2025-01-15	6.9000	6.900000	6.9000	6.900000	+2.985%	338	+79.130%
2025-01-14	6.7000	6.700000	6.7000	6.700000	+5.845%	168	+84.478%
2025-01-10	6.3300	6.330000	6.3300	6.330000	-17.255%	110	+95.261%
2025-01-03	7.4000	7.650000	7.4000	7.650000	+3.378%	303	+61.569%
2025-01-02	7.3500	7.400000	7.3500	7.400000	+10.812%	453	+67.027%
2024-12-31	6.5364	6.678000	6.5364	6.678000	+1.799%	2,763	+85.085%
2024-12-30	6.8500	7.000000	6.5000	6.560000	-6.286%	3,628	+88.415%
2024-12-27	7.2950	7.295000	7.0000	7.000000	-3.515%	400	+76.571%
2024-12-23	7.2550	7.255000	7.2550	7.255000	+12.918%	126	+70.365%
2024-12-19	6.6050	7.000000	6.2000	6.425000	-36.386%	860	+92.374%
2024-12-17	10.1000	10.100000	10.1000	10.100000	+11.849%	110	+22.376%
2024-12-16	8.9300	9.030000	8.9300	9.030000	-5.938%	640	+36.877%
2024-12-13	9.6000	9.600000	9.6000	9.600000	+3.115%	393	+28.750%
2024-12-10	9.3100	9.310000	9.3100	9.310000	+0.486%	184	+32.760%
2024-12-09	9.0500	9.297300	9.0500	9.265000	+18.782%	938	+33.405%
2024-12-06	7.7000	7.800000	7.5450	7.800000	+20.030%	527	+58.462%
2024-12-04	6.4984	6.498400	6.4984	6.498400	+8.307%	100	+90.201%
2024-12-03	5.8900	6.000000	5.7274	6.000000	+0.334%	501	+106.000%
2024-12-02	6.1300	6.220000	5.5300	5.980000	-2.487%	2,851	+106.689%
2024-11-29	6.3850	6.800000	6.1325	6.132500	-10.994%	3,375	+101.549%
2024-11-27	6.4101	7.320000	6.4101	6.890000	-5.227%	5,251	+79.390%
2024-11-26	7.7000	7.770000	7.2700	7.270000	-5.584%	3,770	+70.014%
2024-11-25	8.4900	8.490000	7.7000	7.700000	-6.667%	4,654	+60.519%
2024-11-21	8.0000	8.250000	7.3400	8.250000	0.000%	2,562	+49.818%
2024-11-19	8.0000	8.250000	8.0000	8.250000	-4.624%	2,716	+49.818%
2024-11-18	7.7700	8.650000	7.7700	8.650000	+3.593%	1,596	+42.890%
2024-11-15	8.3500	8.350000	8.3500	8.350000	-0.239%	180	+48.024%
2024-11-14	8.8200	8.820000	8.1200	8.370000	-10.720%	616	+47.670%
2024-11-13	9.3750	9.375000	9.3750	9.375000	-0.794%	210	+31.840%
2024-11-12	9.6150	10.000000	9.4500	9.450000	-9.656%	1,260	+30.794%
2024-11-11	10.4600	10.460000	10.4600	10.460000	-6.690%	1,940	+18.164%
2024-11-08	11.2100	11.210000	11.2100	11.210000	+14.039%	742	+10.259%
2024-11-06	10.0000	10.000000	9.7000	9.830000	-11.201%	1,940	+25.738%
2024-11-01	11.5000	11.500000	10.5200	11.070000	-3.739%	1,700	+11.653%
2024-10-31	11.5000	11.500000	11.5000	11.500000	+0.437%	500	+7.478%
2024-10-30	11.4500	11.450000	11.4500	11.450000	0.000%	2,000	+7.948%
2024-10-29	11.8900	11.890000	11.1300	11.450000	+15.307%	861	+7.948%
2024-10-28	9.9300	9.930000	9.9300	9.930000	-4.058%	220	+24.471%
2024-10-24	10.1000	10.350000	10.0000	10.350000	+3.397%	3,202	+19.420%
2024-10-23	10.5500	10.550000	10.0100	10.010000	-10.524%	1,865	+23.477%
2024-10-22	10.8000	11.187300	10.8000	11.187300	-2.465%	1,199	+10.482%
2024-10-21	11.4700	11.470000	11.4700	11.470000	-4.417%	125	+7.759%
2024-10-18	12.0000	12.000000	12.0000	12.000000	0.000%	251	+3.000%
2024-10-17	12.0000	12.000000	12.0000	12.000000	+3.631%	930	+3.000%
2024-10-16	11.5795	11.579500	11.5795	11.579500	+12.971%	2,923	+6.740%
2024-10-15	10.1000	10.500000	10.1000	10.250000	-14.583%	2,890	+20.585%
2024-10-14	11.5600	12.000000	11.5600	12.000000	-7.692%	959	+3.000%
2024-10-11	13.6600	13.660000	13.0000	13.000000	+4.000%	250	-4.923%
2024-10-10	13.5000	13.500000	12.5000	12.500000	-8.425%	1,345	-1.120%
2024-10-09	13.9078	13.907800	13.6500	13.650000	-12.275%	949	-9.451%
2024-10-08	15.0000	15.560000	15.0000	15.560000	+3.492%	424	-20.566%
2024-10-07	15.0350	15.035000	15.0350	15.035000	-5.972%	4,374	-17.792%
2024-10-04	15.9900	15.990000	15.9900	15.990000	-1.661%	2,277	-22.702%
2024-10-03	15.6100	16.260000	14.2700	16.260000	-6.916%	2,290	-23.985%
2024-10-02	18.6000	18.600000	17.4680	17.468000	-6.086%	432	-29.242%
2024-10-01	18.6000	18.600000	18.6000	18.600000	-2.105%	300	-33.548%
2024-09-30	19.5000	19.500000	19.0000	19.000000	-2.514%	611	-34.947%
2024-09-25	19.4900	19.490000	19.4900	19.490000	-1.216%	131	-36.583%
2024-09-23	19.7737	19.773700	19.7300	19.730000	-1.399%	813	-37.354%
2024-09-20	20.0100	20.010000	20.0100	20.010000	-6.495%	125	-38.231%
2024-09-18	21.4000	21.400000	21.4000	21.400000	-0.465%	101	-42.243%
2024-09-17	21.5000	21.500000	21.5000	21.500000	-0.463%	224	-42.512%
2024-09-13	21.6000	21.600000	21.6000	21.600000	+0.348%	320	-42.778%
2024-09-12	21.5250	21.525000	21.5250	21.525000	-6.332%	256	-42.578%
2024-08-27	22.9800	22.980000	22.9800	22.980000	+6.438%	400	-46.214%
2024-08-23	21.5900	21.590000	21.5900	21.590000	-8.128%	145	-42.751%
2024-08-21	23.5000	23.500000	23.5000	23.500000	0.000%	555	-47.404%
2024-08-20	23.5000	23.500000	23.5000	23.500000	+4.444%	300	-47.404%
2024-08-12	22.0000	22.500000	22.0000	22.500000	+5.485%	320	-45.067%
2024-08-08	21.3300	21.330000	21.3300	21.330000	-3.265%	167	-42.053%
2024-08-07	22.0500	22.050000	22.0500	22.050000	-1.685%	570	-43.946%
2024-07-30	22.4280	22.428000	22.4280	22.428000	+4.706%	100	-44.890%
2024-07-26	21.4200	21.420000	21.4200	21.420000	+1.277%	100	-42.297%
2024-07-22	21.1500	21.150000	21.1500	21.150000	-4.379%	346	-41.560%
2024-07-17	20.9100	22.118535	20.9100	22.118535	+3.358%	375	-44.119%
2024-07-09	20.5200	21.400000	20.5200	21.400000	-9.322%	473	-42.243%
2024-07-03	22.2600	23.600000	22.2600	23.600000	+9.513%	520	-47.627%
2024-07-02	21.5500	21.550000	21.5500	21.550000	-5.895%	814	-42.645%
2024-07-01	21.5800	22.900000	21.5800	22.900000	+10.096%	495	-46.026%
2024-06-28	20.8000	20.800000	20.8000	20.800000	+4.418%	774	-40.577%
2024-06-26	19.9200	19.920000	19.9200	19.920000	+0.555%	164	-37.952%
2024-06-25	19.8100	19.810000	19.8100	19.810000	-12.556%	692	-37.607%
2024-06-18	21.3500	22.654500	21.3500	22.654500	-1.502%	505	-45.441%
2024-06-14	21.0200	23.390000	21.0200	23.000000	-4.167%	460	-46.261%
2024-06-13	24.0000	24.000000	24.0000	24.000000	-7.336%	210	-48.500%
2024-06-10	25.5000	25.900000	25.5000	25.900000	-10.690%	600	-52.278%
2024-05-31	29.0000	29.000000	29.0000	29.000000	+5.980%	300	-57.379%
2024-05-30	27.3636	27.363600	27.3636	27.363600	+0.898%	520	-54.831%
2024-05-29	27.1200	27.120000	27.1200	27.120000	-1.650%	298	-54.425%
2024-05-28	25.7800	27.575000	25.7800	27.575000	+6.017%	310	-55.177%
2024-05-17	26.0100	26.010000	26.0100	26.010000	+0.580%	115	-52.480%
2024-05-15	25.8600	25.860000	25.8600	25.860000	0.000%	112	-52.204%
2024-05-14	25.8600	25.860000	25.8600	25.860000	+11.466%	100	-52.204%
2024-05-08	23.2000	23.200000	23.2000	23.200000	-8.119%	150	-46.724%
2024-05-06	25.2500	25.250000	25.2500	25.250000	+1.162%	200	-51.050%
2024-05-02	24.9600	24.960000	24.9600	24.960000	+3.098%	150	-50.481%
2024-04-29	24.2100	24.210000	24.2100	24.210000	+18.271%	203	-48.947%
2024-04-25	21.9200	21.920000	20.4700	20.470000	-8.186%	458	-39.619%
2024-04-24	22.2950	22.295000	22.2950	22.295000	+18.780%	280	-44.562%
2024-04-19	18.7700	18.770000	18.7700	18.770000	-6.663%	303	-34.150%
2024-04-18	19.5080	20.110000	19.5080	20.110000	-0.887%	1,200	-38.538%
2024-04-16	20.2900	20.290000	20.2900	20.290000	-3.104%	255	-39.083%
2024-04-15	20.7000	21.700000	20.7000	20.940000	-0.993%	385	-40.974%
2024-04-12	22.0000	22.000000	20.6500	21.150000	-4.858%	1,805	-41.560%
2024-04-11	22.9100	22.910000	22.2300	22.230000	-5.404%	307	-44.399%
2024-04-10	22.8750	23.500000	22.8750	23.500000	-2.083%	686	-47.404%
2024-04-08	23.9000	24.000000	23.9000	24.000000	-6.796%	200	-48.500%
2024-04-01	25.7500	25.750000	25.7500	25.750000	-5.505%	150	-52.000%
2024-03-28	27.2500	27.250000	27.2500	27.250000	+0.055%	155	-54.642%
2024-03-21	26.0000	27.235000	25.9000	27.235000	+1.245%	583	-54.617%
2024-03-18	25.8300	26.900000	25.8300	26.900000	+0.787%	200	-54.052%
2024-03-15	27.2500	27.250000	26.6900	26.690000	-10.135%	756	-53.691%
2024-03-06	29.7000	29.700000	29.7000	29.700000	+1.922%	215	-58.384%
2024-03-01	27.0000	29.140000	27.0000	29.140000	+7.926%	523	-57.584%
2024-02-29	27.0000	27.000000	27.0000	27.000000	+0.709%	479	-54.222%
2024-02-27	26.8100	26.810000	26.8100	26.810000	+0.037%	250	-53.898%
2024-02-26	26.8000	26.800000	26.8000	26.800000	-0.390%	905	-53.881%
2024-02-23	27.6000	27.600000	26.9050	26.905000	-0.352%	345	-54.061%
2024-02-22	27.0000	27.000000	27.0000	27.000000	+17.391%	151	-54.222%
2024-02-14	23.7500	23.750000	23.0000	23.000000	-4.167%	612	-46.261%
2024-02-12	23.5000	24.000000	23.5000	24.000000	+2.128%	1,287	-48.500%
2024-02-09	23.5000	23.500000	23.5000	23.500000	-1.261%	446	-47.404%
2024-02-06	23.0000	23.800000	23.0000	23.800000	-0.751%	200	-48.067%
2024-02-02	23.9500	23.980000	23.9500	23.980000	-3.579%	215	-48.457%
2024-01-30	25.0000	25.000000	24.8700	24.870000	-0.520%	600	-50.302%
2024-01-29	25.0000	25.000000	25.0000	25.000000	-3.846%	355	-50.560%
2024-01-25	26.0000	26.000000	26.0000	26.000000	0.000%	194	-52.462%
2024-01-24	26.0000	26.000000	26.0000	26.000000	0.000%	142	-52.462%
2024-01-23	25.9500	26.000000	25.9500	26.000000	+0.251%	351	-52.462%
2024-01-22	25.9350	25.935000	25.9350	25.935000	-3.944%	101	-52.342%
2024-01-17	27.0000	27.000000	27.0000	27.000000	-10.000%	127	-54.222%
2024-01-03	30.0000	30.000000	30.0000	30.000000	-3.226%	505	-58.800%
2024-01-02	31.0000	31.000000	31.0000	31.000000	0.000%	171	-60.129%
2023-12-29	31.0000	31.000000	31.0000	31.000000	+14.815%	119	-60.129%
2023-12-19	27.0000	27.000000	27.0000	27.000000	-1.460%	101	-54.222%
2023-12-18	26.0800	27.400000	26.0800	27.400000	+5.385%	421	-54.891%
2023-12-15	26.0000	26.000000	26.0000	26.000000	+4.000%	110	-52.462%
2023-12-05	24.8400	25.000000	24.8400	25.000000	+4.097%	350	-50.560%
2023-12-01	24.0160	24.016000	24.0160	24.016000	+0.067%	185	-48.534%
2023-11-30	24.0000	24.000000	24.0000	24.000000	-5.512%	1,800	-48.500%
2023-11-29	24.5600	25.400000	24.5600	25.400000	+5.833%	758	-51.339%
2023-11-28	24.5600	24.560000	23.5000	24.000000	+6.762%	922	-48.500%
2023-11-16	22.4800	22.480000	22.4800	22.480000	-5.941%	175	-45.018%
2023-11-15	23.9000	23.900000	23.9000	23.900000	+2.137%	120	-48.285%
2023-11-14	24.0000	24.000000	23.4000	23.400000	+0.602%	918	-47.179%
2023-11-13	23.2600	23.260000	23.2600	23.260000	-1.021%	268	-46.862%
2023-11-10	23.5000	23.500000	23.5000	23.500000	+2.174%	132	-47.404%
2023-11-08	23.0000	23.000000	23.0000	23.000000	-1.856%	223	-46.261%
2023-11-06	24.3200	24.320000	23.4350	23.435000	+6.967%	454	-47.258%
2023-11-03	21.9087	21.908700	21.9087	21.908700	-4.558%	330	-43.584%
2023-11-02	22.9550	22.955000	22.9550	22.955000	+4.722%	187	-46.156%
2023-10-30	21.1120	21.920000	21.1120	21.920000	-0.364%	389	-43.613%
2023-10-23	21.8700	22.000000	21.8700	22.000000	+0.779%	600	-43.818%
2023-10-20	21.8300	21.830000	21.8300	21.830000	-3.351%	165	-43.381%
2023-10-18	23.5400	23.540000	22.5868	22.586800	-4.037%	250	-45.278%
2023-10-10	23.5370	23.537000	23.5370	23.537000	+3.687%	150	-47.487%
2023-10-06	22.7000	22.700000	22.7000	22.700000	-0.189%	440	-45.551%
2023-10-05	22.8300	22.830000	22.7430	22.743000	-2.808%	1,131	-45.654%
2023-10-03	23.4000	23.400000	23.4000	23.400000	-4.878%	145	-47.179%
2023-10-02	24.2800	24.600000	24.2800	24.600000	+13.364%	251	-49.756%
2023-09-28	21.7000	21.700000	21.7000	21.700000	-0.367%	101	-43.041%
2023-09-27	21.7800	21.780000	21.7800	21.780000	-6.923%	151	-43.251%
2023-09-26	23.4000	23.400000	23.4000	23.400000	-2.092%	354	-47.179%
2023-09-22	23.9000	23.900000	23.9000	23.900000	+2.050%	192	-48.285%
2023-09-21	23.4200	23.420000	23.4200	23.420000	-5.067%	370	-47.225%
2023-09-19	24.6700	24.670000	24.6700	24.670000	0.000%	168	-49.899%
2023-09-13	24.6700	24.670000	24.6700	24.670000	-6.906%	100	-49.899%
2023-09-12	25.6400	26.500000	25.6400	26.500000	+0.569%	681	-53.358%
2023-09-11	25.9500	26.350000	25.9500	26.350000	-1.495%	3,241	-53.093%
2023-09-08	25.2200	26.750000	25.2200	26.750000	-1.672%	596	-53.794%
2023-09-05	27.2050	27.205000	27.2050	27.205000	+2.109%	102	-54.567%
2023-09-01	26.6430	26.643000	26.6430	26.643000	-0.826%	163	-53.609%
2023-08-30	27.6900	27.690000	26.5305	26.865000	+1.435%	703	-53.992%
2023-08-29	26.4850	26.485000	26.4850	26.485000	+0.914%	292	-53.332%
2023-08-28	26.2450	26.245000	26.2450	26.245000	+4.023%	141	-52.905%
2023-08-24	25.2300	25.230000	25.2300	25.230000	-0.669%	302	-51.011%
2023-08-23	25.4000	25.400000	25.4000	25.400000	+0.059%	114	-51.339%
2023-08-18	25.3850	25.385000	25.3850	25.385000	+0.734%	120	-51.310%
2023-08-17	25.2000	25.200000	25.2000	25.200000	-7.251%	110	-50.952%
2023-08-16	27.1700	27.170000	27.1700	27.170000	+1.396%	1,000	-54.509%
2023-08-15	26.7960	26.796000	26.7960	26.796000	-1.333%	410	-53.874%
2023-08-10	27.1580	27.158000	27.1580	27.158000	-1.459%	125	-54.489%
2023-08-08	27.5600	27.560000	27.5600	27.560000	0.000%	470	-55.152%
2023-08-07	27.5600	27.560000	27.5600	27.560000	+0.331%	406	-55.152%
2023-08-04	27.4789	27.478900	27.4690	27.469000	+0.362%	603	-55.004%
2023-08-03	27.3700	27.370000	27.3700	27.370000	-2.598%	300	-54.841%
2023-08-01	28.2000	28.200000	28.1000	28.100000	+0.733%	470	-56.014%
2023-07-31	27.8956	27.895600	27.8956	27.895600	-8.539%	268	-55.692%
2023-07-21	30.5000	30.500000	30.5000	30.500000	+0.412%	207	-59.475%
2023-07-20	31.2500	31.250000	28.5000	30.375000	-4.331%	676	-59.309%
2023-07-17	30.1200	31.750000	30.1200	31.750000	+1.880%	1,754	-61.071%
2023-07-13	31.1640	31.164000	31.1640	31.164000	-2.448%	113	-60.339%
2023-07-12	31.9460	31.946000	31.9460	31.946000	-7.403%	188	-61.310%
2023-07-10	34.5000	34.500000	34.5000	34.500000	-6.504%	174	-64.174%
2023-07-07	35.0000	36.900000	35.0000	36.900000	+6.802%	315	-66.504%
2023-07-05	34.5500	34.550000	34.5500	34.550000	-5.601%	151	-64.226%
2023-06-29	36.6000	36.600000	36.6000	36.600000	+5.172%	239	-66.230%
2023-06-28	34.8000	34.800000	34.8000	34.800000	-0.571%	210	-64.483%
2023-06-26	35.0000	35.000000	34.7800	35.000000	-18.396%	805	-64.686%
2023-06-15	42.9000	42.900000	42.8900	42.890000	-0.256%	318	-71.182%
2023-06-12	43.0000	43.000000	43.0000	43.000000	-0.463%	583	-71.256%
2023-06-09	43.2000	43.200000	43.2000	43.200000	+0.069%	269	-71.389%
2023-06-08	43.1700	43.170000	43.1700	43.170000	+4.049%	262	-71.369%
2023-06-07	41.4900	41.490000	41.4900	41.490000	-6.314%	283	-70.210%
2023-06-06	43.1000	44.286000	43.1000	44.286000	+2.757%	265	-72.091%
2023-06-05	42.0000	43.098000	42.0000	43.098000	+6.943%	768	-71.321%
2023-06-02	40.7800	40.780000	40.2200	40.300000	+8.919%	548	-69.330%
2023-06-01	37.0000	37.000000	37.0000	37.000000	+0.516%	525	-66.595%
2023-05-31	35.1000	36.810000	35.1000	36.810000	+11.377%	611	-66.422%
2023-05-26	33.0500	33.050000	33.0500	33.050000	-3.644%	135	-62.602%
2023-05-23	34.3000	34.300000	34.3000	34.300000	-1.153%	200	-63.965%
2023-05-17	34.7000	34.700000	34.7000	34.700000	0.000%	100	-64.380%
2023-05-15	34.6000	34.700000	34.6000	34.700000	+2.059%	381	-64.380%
2023-05-12	34.0000	34.000000	34.0000	34.000000	+4.135%	145	-63.647%
2023-05-11	32.6500	32.650000	32.6500	32.650000	-0.214%	550	-62.144%
2023-05-09	32.7200	32.720000	32.7200	32.720000	-0.848%	141	-62.225%
2023-05-08	33.0000	33.000000	33.0000	33.000000	-2.941%	198	-62.545%
2023-05-05	33.6800	34.000000	33.6800	34.000000	-3.778%	200	-63.647%
2023-05-02	33.5801	35.490000	33.5801	35.335000	+8.224%	595	-65.021%
2023-04-24	32.6500	32.650000	32.6500	32.650000	-6.714%	265	-62.144%
2023-04-21	35.0000	35.000000	35.0000	35.000000	-1.408%	146	-64.686%
2023-04-19	35.5000	35.500000	35.5000	35.500000	-0.949%	130	-65.183%
2023-04-13	35.8400	35.840000	35.8400	35.840000	-3.474%	105	-65.513%
2023-03-31	37.1300	37.130000	37.1300	37.130000	+2.146%	109	-66.712%
2023-03-24	36.3500	36.350000	36.3500	36.350000	+0.720%	100	-65.997%
2023-03-21	36.0900	36.090000	36.0900	36.090000	+1.662%	206	-65.752%
2023-03-17	35.5100	35.510000	35.5000	35.500000	-3.898%	600	-65.183%
2023-03-16	36.2200	36.940000	36.2200	36.940000	-1.493%	2,393	-66.540%
2023-03-15	37.5000	37.500000	37.5000	37.500000	-6.250%	115	-67.040%
2023-03-14	39.0000	40.000000	39.0000	40.000000	+2.223%	1,155	-69.100%
2023-03-10	39.1300	39.130000	39.1300	39.130000	+0.385%	369	-68.413%
2023-03-07	39.0300	39.030000	38.9800	38.980000	-2.134%	266	-68.291%
2023-03-06	39.8300	39.830000	39.8300	39.830000	+0.861%	700	-68.968%
2023-02-28	39.4900	39.490000	39.4900	39.490000	-0.010%	274	-68.701%
2023-02-23	39.4940	39.494000	39.4940	39.494000	+3.740%	200	-68.704%
2023-02-22	38.0700	38.070000	38.0700	38.070000	-1.907%	305	-67.533%
2023-02-17	38.8100	38.810000	38.8100	38.810000	-0.487%	286	-68.153%
2023-02-16	39.0000	39.000000	39.0000	39.000000	-7.143%	151	-68.308%
2023-02-08	42.0000	42.000000	42.0000	42.000000	0.000%	421	-70.571%
2023-02-07	41.7500	42.000000	41.7500	42.000000	+3.540%	510	-70.571%
2023-02-06	40.5640	40.564000	40.5640	40.564000	+2.980%	402	-69.530%
2023-02-03	39.3900	39.390000	39.3900	39.390000	-5.923%	140	-68.621%
2023-01-24	42.4000	42.400000	41.8700	41.870000	+0.504%	201	-70.480%
2023-01-18	43.0000	44.490000	41.6600	41.660000	+2.108%	888	-70.331%
2023-01-17	40.8000	40.800000	40.8000	40.800000	+9.772%	308	-69.706%
2023-01-11	37.1500	37.168000	37.1500	37.168000	-2.189%	601	-66.746%
2023-01-10	38.0000	38.000000	38.0000	38.000000	+2.703%	501	-67.474%
2022-12-29	37.0000	37.000000	37.0000	37.000000	-0.631%	202	-66.595%
2022-12-27	37.2350	37.235000	37.2350	37.235000	+6.629%	271	-66.805%
2022-12-20	34.9200	34.920000	34.9200	34.920000	+1.364%	525	-64.605%
2022-12-19	34.4500	34.450000	34.4500	34.450000	-10.090%	511	-64.122%
2022-12-15	38.3160	38.316000	38.3160	38.316000	-1.804%	204	-67.742%
2022-12-13	39.0200	39.020000	39.0200	39.020000	+5.946%	211	-68.324%
2022-11-30	36.8300	36.830000	36.8300	36.830000	+2.306%	505	-66.440%
2022-11-28	36.0000	36.000000	36.0000	36.000000	+3.300%	500	-65.667%
2022-11-25	34.8500	34.850000	34.8500	34.850000	+2.380%	242	-64.534%
2022-11-22	34.0400	34.040000	34.0400	34.040000	+3.152%	267	-63.690%
2022-11-09	33.0000	33.000000	33.0000	33.000000	+1.134%	163	-62.545%
2022-11-07	32.6300	32.630000	32.6300	32.630000	+8.730%	291	-62.121%
2022-11-03	30.0100	30.010000	30.0100	30.010000	+0.705%	165	-58.814%
2022-10-25	29.8000	29.800000	29.8000	29.800000	+9.478%	512	-58.523%
2022-10-21	27.2200	27.220000	27.2200	27.220000	+3.695%	555	-54.592%
2022-10-20	24.6550	26.250000	24.6550	26.250000	+16.501%	363	-52.914%
2022-10-19	24.1100	24.110000	22.3300	22.532000	-2.796%	505	-45.145%
2022-10-17	23.1750	23.180000	22.9950	23.180000	+14.187%	678	-46.678%
2022-10-12	20.3000	20.300000	20.3000	20.300000	+12.653%	520	-39.113%
2022-10-11	18.4520	18.452000	18.0200	18.020000	-5.506%	450	-31.410%
2022-10-06	20.3500	20.350000	19.0700	19.070000	-6.428%	500	-35.186%
2022-10-05	20.8800	20.880000	20.3800	20.380000	+3.980%	321	-39.352%
2022-10-03	19.6000	19.600000	19.6000	19.600000	-9.259%	303	-36.939%
2022-09-29	21.6100	21.610000	21.6000	21.600000	-10.000%	1,005	-42.778%
2022-09-23	22.5900	24.000000	22.5900	24.000000	+2.128%	710	-48.500%
2022-09-22	24.0000	24.000000	23.5000	23.500000	-17.832%	852	-47.404%

.dark-mode .kXQyhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXQyhN{ color: #333333; background-color: white; border: 2px solid #333333; }COOSFCARBIOS SA ACTstock OTC

COOSF
CARBIOS SA ACT
stock OTC