Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 4.350 | 4.475 | 4.275 | 4.450 | 44.500 | 31,820 |
| 2024-05-17 | 4.250 | 4.350 | 4.200 | 4.350 | 43.500 | 10,734 |
| 2024-05-16 | 4.250 | 4.250 | 4.000 | 4.250 | 42.500 | 33,757 |
| 2024-05-15 | 4.500 | 4.500 | 4.150 | 4.250 | 42.500 | 12,002 |
| 2024-05-14 | 4.550 | 4.550 | 4.300 | 4.550 | 45.500 | 1,430 |
| 2024-05-13 | 4.550 | 4.550 | 4.310 | 4.550 | 45.500 | 1,111 |
| 2024-05-10 | 4.550 | 4.550 | 4.300 | 4.550 | 45.500 | 10,000 |
| 2024-05-09 | 4.550 | 4.550 | 4.500 | 4.550 | 45.500 | 3,622 |
| 2024-05-08 | 4.550 | 4.550 | 4.500 | 4.550 | 45.500 | 1,100 |
| 2024-05-07 | 4.550 | 4.550 | 4.300 | 4.550 | 45.500 | 2,928 |
| 2024-05-03 | 4.400 | 4.400 | 4.300 | 4.400 | 44.000 | 2,011 |
| 2024-05-02 | 4.400 | 4.500 | 4.300 | 4.400 | 44.000 | 6 |
| 2024-05-01 | 4.400 | 4.600 | 4.200 | 4.400 | 44.000 | 21,251 |
| 2024-04-30 | 4.550 | 4.600 | 4.300 | 4.400 | 44.000 | 28,172 |
| 2024-04-29 | 4.550 | 4.600 | 4.525 | 4.600 | 46.000 | 7,620 |
| 2024-04-26 | 4.550 | 4.600 | 4.500 | 4.550 | 45.500 | 42,195 |
| 2024-04-25 | 4.550 | 4.550 | 4.410 | 4.550 | 45.500 | 72,510 |
| 2024-04-24 | 4.750 | 4.750 | 4.500 | 4.750 | 47.500 | 50,000 |
| 2024-04-23 | 4.750 | 4.750 | 4.500 | 4.750 | 47.500 | 137 |
| 2024-04-22 | 4.750 | 4.750 | 4.525 | 4.750 | 47.500 | 9,645 |
| 2024-04-18 | 4.550 | 4.750 | 4.500 | 4.750 | 47.500 | 33,233 |
| 2024-04-17 | 4.550 | 4.550 | 4.525 | 4.550 | 45.500 | 3,462 |
| 2024-04-16 | 4.550 | 4.600 | 4.525 | 4.550 | 45.500 | 42,955 |
| 2024-04-15 | 4.550 | 4.600 | 4.500 | 4.550 | 45.500 | 571 |
| 2024-04-12 | 4.550 | 4.600 | 4.500 | 4.550 | 45.500 | 38,288 |
| 2024-04-11 | 4.500 | 4.575 | 4.433 | 4.550 | 45.500 | 13,572 |
| 2024-04-10 | 4.400 | 4.600 | 4.400 | 4.500 | 45.000 | 50,132 |
| 2024-04-09 | 4.436 | 4.436 | 4.267 | 4.400 | 44.000 | 92,332 |
| 2024-04-08 | 4.050 | 4.500 | 4.000 | 4.450 | 44.500 | 222,676 |
| 2024-04-05 | 4.750 | 5.000 | 3.850 | 4.000 | 40.000 | 336,858 |
| 2024-04-04 | 6.890 | 6.890 | 4.063 | 4.500 | 45.000 | 455,127 |
| 2024-04-03 | 7.000 | 7.000 | 6.600 | 7.000 | 70.000 | 10,717 |
| 2024-04-02 | 7.000 | 7.500 | 6.850 | 7.000 | 70.000 | 6,609 |
| 2024-03-28 | 7.200 | 7.200 | 6.800 | 7.000 | 70.000 | 27,746 |
| 2024-03-27 | 7.250 | 7.420 | 7.225 | 7.250 | 72.500 | 16,814 |
| 2024-03-25 | 7.250 | 7.250 | 7.000 | 7.250 | 72.500 | 3,355 |
| 2024-03-21 | 7.250 | 7.425 | 7.000 | 7.250 | 72.500 | 19,789 |
| 2024-03-20 | 7.250 | 7.250 | 7.050 | 7.250 | 72.500 | 1,938 |
| 2024-03-19 | 7.250 | 7.250 | 7.200 | 7.250 | 72.500 | 2,769 |
| 2024-03-15 | 7.250 | 7.500 | 6.789 | 7.250 | 72.500 | 31,251 |
| 2024-03-14 | 7.250 | 7.250 | 7.000 | 7.250 | 72.500 | 78 |
| 2024-03-13 | 7.250 | 7.500 | 7.000 | 7.250 | 72.500 | 28,427 |
| 2024-03-12 | 7.500 | 7.500 | 7.015 | 7.250 | 72.500 | 14,574 |
| 2024-03-11 | 8.000 | 8.300 | 7.025 | 7.750 | 77.500 | 23,951 |
| 2024-03-08 | 7.750 | 7.750 | 7.500 | 7.750 | 77.500 | 338 |
| 2024-03-07 | 7.750 | 7.750 | 7.740 | 7.750 | 77.500 | 2,132 |
| 2024-03-06 | 8.015 | 8.015 | 7.500 | 7.750 | 77.500 | 19,170 |
| 2024-03-05 | 8.250 | 8.250 | 8.000 | 8.250 | 82.500 | 14,760 |
| 2024-03-04 | 8.500 | 8.600 | 8.175 | 8.500 | 85.000 | 5,321 |
| 2024-03-01 | 8.500 | 9.000 | 8.000 | 8.500 | 85.000 | 6,867 |
| 2024-02-29 | 8.750 | 8.799 | 8.000 | 8.500 | 85.000 | 16,636 |
| 2024-02-28 | 9.250 | 9.500 | 8.550 | 8.750 | 87.500 | 57,140 |
| 2024-02-27 | 8.750 | 9.500 | 8.500 | 9.250 | 92.500 | 76,814 |
| 2024-02-26 | 8.000 | 8.973 | 7.775 | 8.750 | 87.500 | 118,867 |
| 2024-02-23 | 7.750 | 8.250 | 7.310 | 8.000 | 80.000 | 22,797 |
| 2024-02-22 | 7.750 | 7.900 | 7.550 | 7.750 | 77.500 | 9,145 |
| 2024-02-21 | 7.750 | 8.000 | 7.505 | 7.750 | 77.500 | 4,761 |
| 2024-02-20 | 7.750 | 8.000 | 7.500 | 7.750 | 77.500 | 66 |
| 2024-02-19 | 7.700 | 8.000 | 7.700 | 7.750 | 77.500 | 4,355 |
| 2024-02-16 | 7.650 | 7.650 | 7.560 | 7.650 | 76.500 | 35,318 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.