Dark

COOSF
CARBIOS SA ACT
stock OTC

EOD

Aug 18, 2026

7.00USD-1.547%(-0.11)381

Pre-market

0.00USD-100.000%(-7.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	7.0000	7.000000	7.0000	7.000000	-1.547%	381	0.000%
2026-07-23	7.1100	7.110000	7.1100	7.110000	+15.610%	100	-1.547%
2026-07-20	6.1500	6.150000	6.1500	6.150000	-5.385%	100	+13.821%
2026-07-15	6.5000	6.500000	6.5000	6.500000	0.000%	1,875	+7.692%
2026-07-06	6.5000	6.500000	6.5000	6.500000	-9.091%	551	+7.692%
2026-06-16	7.9000	7.900000	7.0800	7.150000	-16.957%	873	-2.098%
2026-06-02	8.6700	8.670000	8.6100	8.610000	-0.692%	1,545	-18.699%
2026-06-01	8.6700	8.812800	8.6700	8.670000	-8.059%	11,800	-19.262%
2026-05-26	9.4300	9.430000	9.4300	9.430000	+11.862%	1,204	-25.769%
2026-05-22	8.4300	8.430000	8.4300	8.430000	-0.824%	290	-16.963%
2026-05-19	8.7431	8.743100	8.5000	8.500000	-1.048%	320	-17.647%
2026-05-13	8.7000	8.700000	8.5900	8.590000	-4.343%	2,000	-18.510%
2026-05-11	8.9800	8.980000	8.9800	8.980000	+2.629%	150	-22.049%
2026-05-04	8.7500	8.750000	8.7500	8.750000	-7.211%	453	-20.000%
2026-04-28	9.4300	9.430000	9.4300	9.430000	-2.984%	200	-25.769%
2026-04-23	9.7200	9.720000	9.7200	9.720000	-2.800%	108	-27.984%
2026-04-22	9.6000	10.000000	9.6000	10.000000	+5.825%	325	-30.000%
2026-04-21	9.4496	9.449600	9.4496	9.449600	-7.084%	220	-25.923%
2026-04-20	10.1700	10.170000	10.1700	10.170000	+6.381%	126	-31.170%
2026-04-17	9.5600	9.560000	9.5600	9.560000	+3.017%	167	-26.778%
2026-04-16	10.0000	10.000000	9.2800	9.280000	-3.834%	300	-24.569%
2026-04-14	9.6500	9.650000	9.6500	9.650000	0.000%	110	-27.461%
2026-04-02	9.6500	9.650000	9.6500	9.650000	+2.324%	300	-27.461%
2026-03-31	9.4308	9.430800	9.4308	9.430800	+2.620%	500	-25.775%
2026-03-30	9.1800	9.200000	8.8000	9.190000	+2.111%	12,100	-23.830%
2026-03-19	9.0000	9.000000	9.0000	9.000000	-0.111%	2,112	-22.222%
2026-03-18	9.0100	9.010000	9.0100	9.010000	-5.158%	150	-22.309%
2026-03-10	9.5000	9.500000	9.5000	9.500000	-1.350%	112	-26.316%
2026-03-09	9.6300	9.630000	9.6300	9.630000	-1.332%	348	-27.310%
2026-03-03	9.7600	9.760000	9.7600	9.760000	-4.780%	155	-28.279%
2026-03-02	10.2500	10.250000	10.2500	10.250000	-1.071%	401	-31.707%
2026-02-27	10.3610	10.361000	10.3610	10.361000	-11.482%	100	-32.439%
2026-02-13	11.7500	11.750000	11.7050	11.705000	-5.545%	260	-40.196%
2026-02-06	12.3921	12.392100	12.3921	12.392100	+8.895%	155	-43.512%
2026-02-05	11.3000	11.379900	11.3000	11.379900	-2.536%	626	-38.488%
2026-02-04	11.6760	11.676000	11.6760	11.676000	-2.700%	130	-40.048%
2026-01-30	12.0000	12.000000	12.0000	12.000000	-0.249%	610	-41.667%
2026-01-23	12.0300	12.030000	12.0300	12.030000	-4.958%	171	-41.812%
2026-01-16	12.6575	12.657500	12.6575	12.657500	-5.166%	403	-44.697%
2026-01-12	12.9100	14.090000	12.9100	13.347000	+4.682%	1,342	-47.554%
2026-01-07	12.7500	12.750000	12.7500	12.750000	+2.245%	110	-45.098%
2026-01-05	13.0000	13.000000	12.4700	12.470000	-14.822%	288	-43.865%
2026-01-02	14.6400	14.640000	14.6400	14.640000	+8.044%	176	-52.186%
2025-12-29	13.4400	13.710000	13.4000	13.550000	+9.628%	2,376	-48.339%
2025-12-26	12.3600	12.360000	12.3600	12.360000	+4.480%	2,476	-43.366%
2025-12-19	11.8300	11.830000	11.8300	11.830000	-1.334%	103	-40.828%
2025-12-18	13.0000	13.000000	11.1900	11.990000	-24.591%	5,364	-41.618%
2025-12-09	15.9000	15.900000	15.9000	15.900000	-9.143%	1,011	-55.975%
2025-12-08	17.5000	17.500000	17.5000	17.500000	+0.690%	500	-60.000%
2025-12-05	17.4750	17.475000	16.4200	17.380000	+42.217%	1,150	-59.724%
2025-12-03	13.3300	13.330000	12.2208	12.220800	+33.269%	230	-42.721%
2025-11-24	10.1700	10.170000	9.1700	9.170000	-12.667%	1,175	-23.664%
2025-11-20	10.5000	10.500000	10.5000	10.500000	+4.322%	215	-33.333%
2025-11-19	10.0650	10.065000	10.0650	10.065000	+5.063%	200	-30.452%
2025-11-18	9.5800	9.580000	9.5800	9.580000	-3.525%	401	-26.931%
2025-11-17	9.9300	9.930000	9.9300	9.930000	-0.301%	5,345	-29.507%
2025-11-14	9.9600	9.960000	9.9600	9.960000	-2.353%	951	-29.719%
2025-11-13	10.0000	10.200000	9.7300	10.200000	+9.560%	2,465	-31.373%
2025-11-12	9.7800	9.780000	9.3100	9.310000	+2.816%	407	-24.812%
2025-11-11	9.2650	9.265000	9.0550	9.055000	-4.684%	520	-22.695%
2025-11-07	9.5000	9.500000	9.5000	9.500000	+0.956%	500	-26.316%
2025-11-06	9.4100	9.410000	9.4100	9.410000	+10.187%	462	-25.611%
2025-11-05	8.5400	8.540000	8.5400	8.540000	+8.651%	156	-18.033%
2025-10-31	8.1100	8.110000	7.8600	7.860000	-13.816%	287	-10.941%
2025-10-28	9.1200	9.120000	9.1200	9.120000	+10.545%	292	-23.246%
2025-10-27	8.2500	8.250000	8.2500	8.250000	-11.003%	854	-15.152%
2025-10-16	9.2700	9.270000	9.2700	9.270000	+1.533%	260	-24.488%
2025-10-13	9.1300	9.130000	9.1300	9.130000	-3.895%	100	-23.330%
2025-10-08	9.5000	9.500000	9.5000	9.500000	-0.021%	161	-26.316%
2025-10-07	9.5100	9.510000	9.5020	9.502000	-3.386%	500	-26.331%
2025-10-06	10.0500	10.150000	9.8350	9.835000	-1.650%	1,072	-28.826%
2025-10-03	10.0000	10.000000	10.0000	10.000000	-1.478%	500	-30.000%
2025-09-26	9.5400	10.150000	9.5400	10.150000	+8.324%	3,000	-31.034%
2025-09-25	9.3700	9.370000	9.3700	9.370000	-3.002%	400	-25.293%
2025-09-24	9.8500	9.850000	9.6400	9.660000	-8.349%	378	-27.536%
2025-09-19	10.5400	10.540000	10.5400	10.540000	+4.818%	2,000	-33.586%
2025-09-08	10.0555	10.055500	10.0555	10.055500	+6.263%	445	-30.386%
2025-09-05	9.4628	9.462800	9.4628	9.462800	-13.185%	125	-26.026%
2025-09-04	10.7500	10.900000	10.7500	10.900000	0.000%	625	-35.780%
2025-09-03	10.9000	10.900000	10.9000	10.900000	-6.034%	149	-35.780%
2025-08-28	11.6000	11.600000	11.6000	11.600000	0.000%	160	-39.655%
2025-08-27	11.6000	11.600000	11.6000	11.600000	+3.710%	150	-39.655%
2025-08-21	11.1850	11.185000	11.1850	11.185000	-5.581%	171	-37.416%
2025-08-13	11.8461	11.846100	11.8461	11.846100	+7.839%	124	-40.909%
2025-08-12	11.1000	11.100000	10.9850	10.985000	-0.768%	526	-36.277%
2025-08-11	11.0700	11.070000	11.0700	11.070000	+17.019%	100	-36.766%
2025-08-07	9.4600	9.460000	9.4600	9.460000	+0.853%	210	-26.004%
2025-08-06	9.3800	9.380000	9.3800	9.380000	+1.735%	125	-25.373%
2025-08-05	9.5700	9.570000	9.2200	9.220000	-0.967%	1,200	-24.078%
2025-08-01	9.3100	9.310000	9.3100	9.310000	-1.938%	110	-24.812%
2025-07-31	9.4940	9.494000	9.4940	9.494000	-9.581%	500	-26.269%
2025-07-25	10.5000	10.500000	10.5000	10.500000	+16.927%	411	-33.333%
2025-07-24	8.9800	8.980000	8.9800	8.980000	-6.885%	200	-22.049%
2025-07-23	9.5000	9.644000	9.5000	9.644000	+14.130%	2,397	-27.416%
2025-07-21	8.7600	8.760000	8.4500	8.450000	+1.198%	662	-17.160%
2025-07-18	8.3500	8.350000	8.3500	8.350000	0.000%	100	-16.168%
2025-07-11	8.3500	8.350000	8.3500	8.350000	-1.395%	150	-16.168%
2025-07-10	9.1100	9.110000	8.4681	8.468100	+1.780%	210	-17.337%
2025-07-09	8.3200	8.320000	8.3200	8.320000	+5.316%	204	-15.865%
2025-07-08	7.9000	7.900000	7.9000	7.900000	-7.740%	135	-11.392%
2025-07-03	8.5628	8.562800	8.5628	8.562800	+2.671%	200	-18.251%
2025-06-27	8.3400	8.340000	8.3400	8.340000	+1.956%	120	-16.067%
2025-06-23	8.1800	8.180000	8.1800	8.180000	-7.675%	286	-14.425%
2025-06-18	8.8500	8.860000	8.8500	8.860000	-5.644%	500	-20.993%
2025-06-10	9.1500	9.390000	9.1500	9.390000	+5.034%	300	-25.453%
2025-06-09	8.9400	8.940000	8.9400	8.940000	+7.194%	101	-21.700%
2025-06-05	8.3400	8.340000	8.3400	8.340000	+5.871%	200	-16.067%
2025-06-04	7.8775	7.877500	7.8775	7.877500	-2.747%	293	-11.139%
2025-05-27	7.2000	8.280000	7.2000	8.100000	+12.033%	2,873	-13.580%
2025-05-16	7.2300	7.230000	7.2300	7.230000	-5.859%	500	-3.181%
2025-05-05	7.9400	7.940000	7.6800	7.680000	-10.175%	2,200	-8.854%
2025-04-28	8.1000	8.550000	8.1000	8.550000	+9.897%	680	-18.129%
2025-04-25	7.7800	7.780000	7.7800	7.780000	+11.942%	255	-10.026%
2025-04-17	6.9500	6.950000	6.9500	6.950000	+4.669%	200	+0.719%
2025-04-16	6.6400	6.640000	6.6400	6.640000	-5.682%	200	+5.422%
2025-04-15	7.0400	7.040000	7.0400	7.040000	+10.518%	140	-0.568%
2025-04-14	6.3700	6.370000	6.3700	6.370000	+1.110%	3,145	+9.890%
2025-04-11	6.2200	6.300100	6.2200	6.300100	+13.209%	3,200	+11.109%
2025-04-04	5.4900	5.565000	5.3700	5.565000	-8.770%	988	+25.786%
2025-04-03	6.1000	6.100000	6.0725	6.100000	-25.483%	3,165	+14.754%
2025-03-19	8.1860	8.186000	8.1860	8.186000	+20.560%	281	-14.488%
2025-03-14	6.7900	6.790000	6.7900	6.790000	-0.731%	375	+3.093%
2025-03-13	6.8400	6.840000	6.8400	6.840000	+2.395%	101	+2.339%
2025-03-12	6.6800	6.680000	6.6800	6.680000	+9.150%	125	+4.790%
2025-03-06	6.3406	6.340600	6.1200	6.120000	-2.856%	261	+14.379%
2025-02-28	6.2999	6.299900	6.2999	6.299900	+7.875%	1,000	+11.113%
2025-02-26	5.8400	5.840000	5.8400	5.840000	-8.031%	176	+19.863%
2025-02-25	6.3500	6.350000	6.3500	6.350000	+3.252%	1,072	+10.236%
2025-02-24	6.1500	6.150000	6.1500	6.150000	-3.302%	150	+13.821%
2025-02-20	6.3600	6.360000	6.3600	6.360000	-2.901%	150	+10.063%
2025-02-18	6.5500	6.550000	6.5500	6.550000	+0.064%	160	+6.870%
2025-02-14	6.5458	6.545800	6.5458	6.545800	-3.738%	200	+6.939%
2025-02-06	6.3200	6.800000	6.3200	6.800000	+7.087%	1,100	+2.941%
2025-02-05	6.3500	6.350000	6.3500	6.350000	+1.763%	4,300	+10.236%
2025-02-04	6.8200	6.820000	6.2400	6.240000	-4.000%	265	+12.179%
2025-02-03	6.5000	6.500000	6.5000	6.500000	-7.932%	110	+7.692%
2025-01-31	7.3100	7.310000	7.0600	7.060000	+18.705%	8,835	-0.850%
2025-01-29	5.9475	5.947500	5.9475	5.947500	+0.805%	219	+17.697%
2025-01-28	5.9500	5.950000	5.9000	5.900000	-9.231%	1,431	+18.644%
2025-01-27	6.5000	6.500000	6.5000	6.500000	+1.755%	2,000	+7.692%
2025-01-22	6.9000	6.900000	6.3879	6.387900	-7.422%	234	+9.582%
2025-01-15	6.9000	6.900000	6.9000	6.900000	+2.985%	338	+1.449%
2025-01-14	6.7000	6.700000	6.7000	6.700000	+5.845%	168	+4.478%
2025-01-10	6.3300	6.330000	6.3300	6.330000	-17.255%	110	+10.585%
2025-01-03	7.4000	7.650000	7.4000	7.650000	+3.378%	303	-8.497%
2025-01-02	7.3500	7.400000	7.3500	7.400000	+10.812%	453	-5.405%
2024-12-31	6.5364	6.678000	6.5364	6.678000	+1.799%	2,763	+4.822%
2024-12-30	6.8500	7.000000	6.5000	6.560000	-6.286%	3,628	+6.707%
2024-12-27	7.2950	7.295000	7.0000	7.000000	-3.515%	400	0.000%
2024-12-23	7.2550	7.255000	7.2550	7.255000	+12.918%	126	-3.515%
2024-12-19	6.6050	7.000000	6.2000	6.425000	-36.386%	860	+8.949%
2024-12-17	10.1000	10.100000	10.1000	10.100000	+11.849%	110	-30.693%
2024-12-16	8.9300	9.030000	8.9300	9.030000	-5.938%	640	-22.481%
2024-12-13	9.6000	9.600000	9.6000	9.600000	+3.115%	393	-27.083%
2024-12-10	9.3100	9.310000	9.3100	9.310000	+0.486%	184	-24.812%
2024-12-09	9.0500	9.297300	9.0500	9.265000	+18.782%	938	-24.447%
2024-12-06	7.7000	7.800000	7.5450	7.800000	+20.030%	527	-10.256%
2024-12-04	6.4984	6.498400	6.4984	6.498400	+8.307%	100	+7.719%
2024-12-03	5.8900	6.000000	5.7274	6.000000	+0.334%	501	+16.667%
2024-12-02	6.1300	6.220000	5.5300	5.980000	-2.487%	2,851	+17.057%
2024-11-29	6.3850	6.800000	6.1325	6.132500	-10.994%	3,375	+14.146%
2024-11-27	6.4101	7.320000	6.4101	6.890000	-5.227%	5,251	+1.597%
2024-11-26	7.7000	7.770000	7.2700	7.270000	-5.584%	3,770	-3.714%
2024-11-25	8.4900	8.490000	7.7000	7.700000	-6.667%	4,654	-9.091%
2024-11-21	8.0000	8.250000	7.3400	8.250000	0.000%	2,562	-15.152%
2024-11-19	8.0000	8.250000	8.0000	8.250000	-4.624%	2,716	-15.152%
2024-11-18	7.7700	8.650000	7.7700	8.650000	+3.593%	1,596	-19.075%
2024-11-15	8.3500	8.350000	8.3500	8.350000	-0.239%	180	-16.168%
2024-11-14	8.8200	8.820000	8.1200	8.370000	-10.720%	616	-16.368%
2024-11-13	9.3750	9.375000	9.3750	9.375000	-0.794%	210	-25.333%
2024-11-12	9.6150	10.000000	9.4500	9.450000	-9.656%	1,260	-25.926%
2024-11-11	10.4600	10.460000	10.4600	10.460000	-6.690%	1,940	-33.078%
2024-11-08	11.2100	11.210000	11.2100	11.210000	+14.039%	742	-37.556%
2024-11-06	10.0000	10.000000	9.7000	9.830000	-11.201%	1,940	-28.789%
2024-11-01	11.5000	11.500000	10.5200	11.070000	-3.739%	1,700	-36.766%
2024-10-31	11.5000	11.500000	11.5000	11.500000	+0.437%	500	-39.130%
2024-10-30	11.4500	11.450000	11.4500	11.450000	0.000%	2,000	-38.865%
2024-10-29	11.8900	11.890000	11.1300	11.450000	+15.307%	861	-38.865%
2024-10-28	9.9300	9.930000	9.9300	9.930000	-4.058%	220	-29.507%
2024-10-24	10.1000	10.350000	10.0000	10.350000	+3.397%	3,202	-32.367%
2024-10-23	10.5500	10.550000	10.0100	10.010000	-10.524%	1,865	-30.070%
2024-10-22	10.8000	11.187300	10.8000	11.187300	-2.465%	1,199	-37.429%
2024-10-21	11.4700	11.470000	11.4700	11.470000	-4.417%	125	-38.971%
2024-10-18	12.0000	12.000000	12.0000	12.000000	0.000%	251	-41.667%
2024-10-17	12.0000	12.000000	12.0000	12.000000	+3.631%	930	-41.667%
2024-10-16	11.5795	11.579500	11.5795	11.579500	+12.971%	2,923	-39.548%
2024-10-15	10.1000	10.500000	10.1000	10.250000	-14.583%	2,890	-31.707%
2024-10-14	11.5600	12.000000	11.5600	12.000000	-7.692%	959	-41.667%
2024-10-11	13.6600	13.660000	13.0000	13.000000	+4.000%	250	-46.154%
2024-10-10	13.5000	13.500000	12.5000	12.500000	-8.425%	1,345	-44.000%
2024-10-09	13.9078	13.907800	13.6500	13.650000	-12.275%	949	-48.718%
2024-10-08	15.0000	15.560000	15.0000	15.560000	+3.492%	424	-55.013%
2024-10-07	15.0350	15.035000	15.0350	15.035000	-5.972%	4,374	-53.442%
2024-10-04	15.9900	15.990000	15.9900	15.990000	-1.661%	2,277	-56.223%
2024-10-03	15.6100	16.260000	14.2700	16.260000	-6.916%	2,290	-56.950%
2024-10-02	18.6000	18.600000	17.4680	17.468000	-6.086%	432	-59.927%
2024-10-01	18.6000	18.600000	18.6000	18.600000	-2.105%	300	-62.366%
2024-09-30	19.5000	19.500000	19.0000	19.000000	-2.514%	611	-63.158%
2024-09-25	19.4900	19.490000	19.4900	19.490000	-1.216%	131	-64.084%
2024-09-23	19.7737	19.773700	19.7300	19.730000	-1.399%	813	-64.521%
2024-09-20	20.0100	20.010000	20.0100	20.010000	-6.495%	125	-65.017%
2024-09-18	21.4000	21.400000	21.4000	21.400000	-0.465%	101	-67.290%
2024-09-17	21.5000	21.500000	21.5000	21.500000	-0.463%	224	-67.442%
2024-09-13	21.6000	21.600000	21.6000	21.600000	+0.348%	320	-67.593%
2024-09-12	21.5250	21.525000	21.5250	21.525000	-6.332%	256	-67.480%
2024-08-27	22.9800	22.980000	22.9800	22.980000	+6.438%	400	-69.539%
2024-08-23	21.5900	21.590000	21.5900	21.590000	-8.128%	145	-67.578%
2024-08-21	23.5000	23.500000	23.5000	23.500000	0.000%	555	-70.213%
2024-08-20	23.5000	23.500000	23.5000	23.500000	+4.444%	300	-70.213%
2024-08-12	22.0000	22.500000	22.0000	22.500000	+5.485%	320	-68.889%
2024-08-08	21.3300	21.330000	21.3300	21.330000	-3.265%	167	-67.182%
2024-08-07	22.0500	22.050000	22.0500	22.050000	-1.685%	570	-68.254%
2024-07-30	22.4280	22.428000	22.4280	22.428000	+4.706%	100	-68.789%
2024-07-26	21.4200	21.420000	21.4200	21.420000	+1.277%	100	-67.320%
2024-07-22	21.1500	21.150000	21.1500	21.150000	-4.379%	346	-66.903%
2024-07-17	20.9100	22.118535	20.9100	22.118535	+3.358%	375	-68.352%
2024-07-09	20.5200	21.400000	20.5200	21.400000	-9.322%	473	-67.290%
2024-07-03	22.2600	23.600000	22.2600	23.600000	+9.513%	520	-70.339%
2024-07-02	21.5500	21.550000	21.5500	21.550000	-5.895%	814	-67.517%
2024-07-01	21.5800	22.900000	21.5800	22.900000	+10.096%	495	-69.432%
2024-06-28	20.8000	20.800000	20.8000	20.800000	+4.418%	774	-66.346%
2024-06-26	19.9200	19.920000	19.9200	19.920000	+0.555%	164	-64.859%
2024-06-25	19.8100	19.810000	19.8100	19.810000	-12.556%	692	-64.664%
2024-06-18	21.3500	22.654500	21.3500	22.654500	-1.502%	505	-69.101%
2024-06-14	21.0200	23.390000	21.0200	23.000000	-4.167%	460	-69.565%
2024-06-13	24.0000	24.000000	24.0000	24.000000	-7.336%	210	-70.833%
2024-06-10	25.5000	25.900000	25.5000	25.900000	-10.690%	600	-72.973%
2024-05-31	29.0000	29.000000	29.0000	29.000000	+5.980%	300	-75.862%
2024-05-30	27.3636	27.363600	27.3636	27.363600	+0.898%	520	-74.419%
2024-05-29	27.1200	27.120000	27.1200	27.120000	-1.650%	298	-74.189%
2024-05-28	25.7800	27.575000	25.7800	27.575000	+6.017%	310	-74.615%
2024-05-17	26.0100	26.010000	26.0100	26.010000	+0.580%	115	-73.087%
2024-05-15	25.8600	25.860000	25.8600	25.860000	0.000%	112	-72.931%
2024-05-14	25.8600	25.860000	25.8600	25.860000	+11.466%	100	-72.931%
2024-05-08	23.2000	23.200000	23.2000	23.200000	-8.119%	150	-69.828%
2024-05-06	25.2500	25.250000	25.2500	25.250000	+1.162%	200	-72.277%
2024-05-02	24.9600	24.960000	24.9600	24.960000	+3.098%	150	-71.955%
2024-04-29	24.2100	24.210000	24.2100	24.210000	+18.271%	203	-71.086%
2024-04-25	21.9200	21.920000	20.4700	20.470000	-8.186%	458	-65.804%
2024-04-24	22.2950	22.295000	22.2950	22.295000	+18.780%	280	-68.603%
2024-04-19	18.7700	18.770000	18.7700	18.770000	-6.663%	303	-62.706%
2024-04-18	19.5080	20.110000	19.5080	20.110000	-0.887%	1,200	-65.191%
2024-04-16	20.2900	20.290000	20.2900	20.290000	-3.104%	255	-65.500%
2024-04-15	20.7000	21.700000	20.7000	20.940000	-0.993%	385	-66.571%
2024-04-12	22.0000	22.000000	20.6500	21.150000	-4.858%	1,805	-66.903%
2024-04-11	22.9100	22.910000	22.2300	22.230000	-5.404%	307	-68.511%
2024-04-10	22.8750	23.500000	22.8750	23.500000	-2.083%	686	-70.213%
2024-04-08	23.9000	24.000000	23.9000	24.000000	-6.796%	200	-70.833%
2024-04-01	25.7500	25.750000	25.7500	25.750000	-5.505%	150	-72.816%
2024-03-28	27.2500	27.250000	27.2500	27.250000	+0.055%	155	-74.312%
2024-03-21	26.0000	27.235000	25.9000	27.235000	+1.245%	583	-74.298%
2024-03-18	25.8300	26.900000	25.8300	26.900000	+0.787%	200	-73.978%
2024-03-15	27.2500	27.250000	26.6900	26.690000	-10.135%	756	-73.773%
2024-03-06	29.7000	29.700000	29.7000	29.700000	+1.922%	215	-76.431%
2024-03-01	27.0000	29.140000	27.0000	29.140000	+7.926%	523	-75.978%
2024-02-29	27.0000	27.000000	27.0000	27.000000	+0.709%	479	-74.074%
2024-02-27	26.8100	26.810000	26.8100	26.810000	+0.037%	250	-73.890%
2024-02-26	26.8000	26.800000	26.8000	26.800000	-0.390%	905	-73.881%
2024-02-23	27.6000	27.600000	26.9050	26.905000	-0.352%	345	-73.983%
2024-02-22	27.0000	27.000000	27.0000	27.000000	+17.391%	151	-74.074%
2024-02-14	23.7500	23.750000	23.0000	23.000000	-4.167%	612	-69.565%
2024-02-12	23.5000	24.000000	23.5000	24.000000	+2.128%	1,287	-70.833%
2024-02-09	23.5000	23.500000	23.5000	23.500000	-1.261%	446	-70.213%
2024-02-06	23.0000	23.800000	23.0000	23.800000	-0.751%	200	-70.588%
2024-02-02	23.9500	23.980000	23.9500	23.980000	-3.579%	215	-70.809%
2024-01-30	25.0000	25.000000	24.8700	24.870000	-0.520%	600	-71.854%
2024-01-29	25.0000	25.000000	25.0000	25.000000	-3.846%	355	-72.000%
2024-01-25	26.0000	26.000000	26.0000	26.000000	0.000%	194	-73.077%
2024-01-24	26.0000	26.000000	26.0000	26.000000	0.000%	142	-73.077%
2024-01-23	25.9500	26.000000	25.9500	26.000000	+0.251%	351	-73.077%
2024-01-22	25.9350	25.935000	25.9350	25.935000	-3.944%	101	-73.009%
2024-01-17	27.0000	27.000000	27.0000	27.000000	-10.000%	127	-74.074%
2024-01-03	30.0000	30.000000	30.0000	30.000000	-3.226%	505	-76.667%
2024-01-02	31.0000	31.000000	31.0000	31.000000	0.000%	171	-77.419%
2023-12-29	31.0000	31.000000	31.0000	31.000000	+14.815%	119	-77.419%
2023-12-19	27.0000	27.000000	27.0000	27.000000	-1.460%	101	-74.074%
2023-12-18	26.0800	27.400000	26.0800	27.400000	+5.385%	421	-74.453%
2023-12-15	26.0000	26.000000	26.0000	26.000000	+4.000%	110	-73.077%
2023-12-05	24.8400	25.000000	24.8400	25.000000	+4.097%	350	-72.000%
2023-12-01	24.0160	24.016000	24.0160	24.016000	+0.067%	185	-70.853%
2023-11-30	24.0000	24.000000	24.0000	24.000000	-5.512%	1,800	-70.833%
2023-11-29	24.5600	25.400000	24.5600	25.400000	+5.833%	758	-72.441%
2023-11-28	24.5600	24.560000	23.5000	24.000000	+6.762%	922	-70.833%
2023-11-16	22.4800	22.480000	22.4800	22.480000	-5.941%	175	-68.861%
2023-11-15	23.9000	23.900000	23.9000	23.900000	+2.137%	120	-70.711%
2023-11-14	24.0000	24.000000	23.4000	23.400000	+0.602%	918	-70.085%
2023-11-13	23.2600	23.260000	23.2600	23.260000	-1.021%	268	-69.905%
2023-11-10	23.5000	23.500000	23.5000	23.500000	+2.174%	132	-70.213%
2023-11-08	23.0000	23.000000	23.0000	23.000000	-1.856%	223	-69.565%
2023-11-06	24.3200	24.320000	23.4350	23.435000	+6.967%	454	-70.130%
2023-11-03	21.9087	21.908700	21.9087	21.908700	-4.558%	330	-68.049%
2023-11-02	22.9550	22.955000	22.9550	22.955000	+4.722%	187	-69.506%
2023-10-30	21.1120	21.920000	21.1120	21.920000	-0.364%	389	-68.066%
2023-10-23	21.8700	22.000000	21.8700	22.000000	+0.779%	600	-68.182%
2023-10-20	21.8300	21.830000	21.8300	21.830000	-3.351%	165	-67.934%
2023-10-18	23.5400	23.540000	22.5868	22.586800	-4.037%	250	-69.008%
2023-10-10	23.5370	23.537000	23.5370	23.537000	+3.687%	150	-70.260%
2023-10-06	22.7000	22.700000	22.7000	22.700000	-0.189%	440	-69.163%
2023-10-05	22.8300	22.830000	22.7430	22.743000	-2.808%	1,131	-69.221%
2023-10-03	23.4000	23.400000	23.4000	23.400000	-4.878%	145	-70.085%
2023-10-02	24.2800	24.600000	24.2800	24.600000	+13.364%	251	-71.545%
2023-09-28	21.7000	21.700000	21.7000	21.700000	-0.367%	101	-67.742%
2023-09-27	21.7800	21.780000	21.7800	21.780000	-6.923%	151	-67.860%
2023-09-26	23.4000	23.400000	23.4000	23.400000	-2.092%	354	-70.085%
2023-09-22	23.9000	23.900000	23.9000	23.900000	+2.050%	192	-70.711%
2023-09-21	23.4200	23.420000	23.4200	23.420000	-5.067%	370	-70.111%
2023-09-19	24.6700	24.670000	24.6700	24.670000	0.000%	168	-71.625%
2023-09-13	24.6700	24.670000	24.6700	24.670000	-6.906%	100	-71.625%
2023-09-12	25.6400	26.500000	25.6400	26.500000	+0.569%	681	-73.585%
2023-09-11	25.9500	26.350000	25.9500	26.350000	-1.495%	3,241	-73.435%
2023-09-08	25.2200	26.750000	25.2200	26.750000	-1.672%	596	-73.832%
2023-09-05	27.2050	27.205000	27.2050	27.205000	+2.109%	102	-74.269%
2023-09-01	26.6430	26.643000	26.6430	26.643000	-0.826%	163	-73.727%
2023-08-30	27.6900	27.690000	26.5305	26.865000	+1.435%	703	-73.944%
2023-08-29	26.4850	26.485000	26.4850	26.485000	+0.914%	292	-73.570%
2023-08-28	26.2450	26.245000	26.2450	26.245000	+4.023%	141	-73.328%
2023-08-24	25.2300	25.230000	25.2300	25.230000	-0.669%	302	-72.255%
2023-08-23	25.4000	25.400000	25.4000	25.400000	+0.059%	114	-72.441%
2023-08-18	25.3850	25.385000	25.3850	25.385000	+0.734%	120	-72.425%
2023-08-17	25.2000	25.200000	25.2000	25.200000	-7.251%	110	-72.222%
2023-08-16	27.1700	27.170000	27.1700	27.170000	+1.396%	1,000	-74.236%
2023-08-15	26.7960	26.796000	26.7960	26.796000	-1.333%	410	-73.877%
2023-08-10	27.1580	27.158000	27.1580	27.158000	-1.459%	125	-74.225%
2023-08-08	27.5600	27.560000	27.5600	27.560000	0.000%	470	-74.601%
2023-08-07	27.5600	27.560000	27.5600	27.560000	+0.331%	406	-74.601%
2023-08-04	27.4789	27.478900	27.4690	27.469000	+0.362%	603	-74.517%
2023-08-03	27.3700	27.370000	27.3700	27.370000	-2.598%	300	-74.425%
2023-08-01	28.2000	28.200000	28.1000	28.100000	+0.733%	470	-75.089%
2023-07-31	27.8956	27.895600	27.8956	27.895600	-8.539%	268	-74.906%
2023-07-21	30.5000	30.500000	30.5000	30.500000	+0.412%	207	-77.049%
2023-07-20	31.2500	31.250000	28.5000	30.375000	-4.331%	676	-76.955%
2023-07-17	30.1200	31.750000	30.1200	31.750000	+1.880%	1,754	-77.953%
2023-07-13	31.1640	31.164000	31.1640	31.164000	-2.448%	113	-77.538%
2023-07-12	31.9460	31.946000	31.9460	31.946000	-7.403%	188	-78.088%
2023-07-10	34.5000	34.500000	34.5000	34.500000	-6.504%	174	-79.710%
2023-07-07	35.0000	36.900000	35.0000	36.900000	+6.802%	315	-81.030%
2023-07-05	34.5500	34.550000	34.5500	34.550000	-5.601%	151	-79.740%
2023-06-29	36.6000	36.600000	36.6000	36.600000	+5.172%	239	-80.874%
2023-06-28	34.8000	34.800000	34.8000	34.800000	-0.571%	210	-79.885%
2023-06-26	35.0000	35.000000	34.7800	35.000000	-18.396%	805	-80.000%
2023-06-15	42.9000	42.900000	42.8900	42.890000	-0.256%	318	-83.679%
2023-06-12	43.0000	43.000000	43.0000	43.000000	-0.463%	583	-83.721%
2023-06-09	43.2000	43.200000	43.2000	43.200000	+0.069%	269	-83.796%
2023-06-08	43.1700	43.170000	43.1700	43.170000	+4.049%	262	-83.785%
2023-06-07	41.4900	41.490000	41.4900	41.490000	-6.314%	283	-83.128%
2023-06-06	43.1000	44.286000	43.1000	44.286000	+2.757%	265	-84.194%
2023-06-05	42.0000	43.098000	42.0000	43.098000	+6.943%	768	-83.758%
2023-06-02	40.7800	40.780000	40.2200	40.300000	+8.919%	548	-82.630%
2023-06-01	37.0000	37.000000	37.0000	37.000000	+0.516%	525	-81.081%
2023-05-31	35.1000	36.810000	35.1000	36.810000	+11.377%	611	-80.983%
2023-05-26	33.0500	33.050000	33.0500	33.050000	-3.644%	135	-78.820%
2023-05-23	34.3000	34.300000	34.3000	34.300000	-1.153%	200	-79.592%
2023-05-17	34.7000	34.700000	34.7000	34.700000	0.000%	100	-79.827%
2023-05-15	34.6000	34.700000	34.6000	34.700000	+2.059%	381	-79.827%
2023-05-12	34.0000	34.000000	34.0000	34.000000	+4.135%	145	-79.412%
2023-05-11	32.6500	32.650000	32.6500	32.650000	-0.214%	550	-78.560%
2023-05-09	32.7200	32.720000	32.7200	32.720000	-0.848%	141	-78.606%
2023-05-08	33.0000	33.000000	33.0000	33.000000	-2.941%	198	-78.788%
2023-05-05	33.6800	34.000000	33.6800	34.000000	-3.778%	200	-79.412%
2023-05-02	33.5801	35.490000	33.5801	35.335000	+8.224%	595	-80.190%
2023-04-24	32.6500	32.650000	32.6500	32.650000	-6.714%	265	-78.560%
2023-04-21	35.0000	35.000000	35.0000	35.000000	-1.408%	146	-80.000%
2023-04-19	35.5000	35.500000	35.5000	35.500000	-0.949%	130	-80.282%
2023-04-13	35.8400	35.840000	35.8400	35.840000	-3.474%	105	-80.469%
2023-03-31	37.1300	37.130000	37.1300	37.130000	+2.146%	109	-81.147%
2023-03-24	36.3500	36.350000	36.3500	36.350000	+0.720%	100	-80.743%
2023-03-21	36.0900	36.090000	36.0900	36.090000	+1.662%	206	-80.604%
2023-03-17	35.5100	35.510000	35.5000	35.500000	-3.898%	600	-80.282%
2023-03-16	36.2200	36.940000	36.2200	36.940000	-1.493%	2,393	-81.050%
2023-03-15	37.5000	37.500000	37.5000	37.500000	-6.250%	115	-81.333%

.dark-mode .pMDQP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMDQP6{ color: #333333; background-color: white; border: 2px solid #333333; }COOSFCARBIOS SA ACTstock OTC

COOSF
CARBIOS SA ACT
stock OTC