Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 6.875 | 7.225 | 6.875 | 6.875 | 68.750 | 15,402 |
| 2023-11-08 | 6.875 | 7.250 | 6.700 | 6.875 | 68.750 | 6,916 |
| 2023-11-07 | 6.875 | 6.980 | 6.610 | 6.875 | 68.750 | 6,824 |
| 2023-11-06 | 7.250 | 7.500 | 7.000 | 7.000 | 70.000 | 29,623 |
| 2023-11-03 | 6.750 | 6.750 | 6.735 | 6.750 | 67.500 | 2,629 |
| 2023-11-02 | 6.750 | 6.830 | 6.750 | 6.750 | 67.500 | 2,885 |
| 2023-11-01 | 6.750 | 7.000 | 6.500 | 6.750 | 67.500 | 12,393 |
| 2023-10-31 | 6.875 | 7.000 | 6.750 | 7.000 | 70.000 | 7,158 |
| 2023-10-30 | 6.875 | 7.000 | 6.750 | 6.875 | 68.750 | 50,867 |
| 2023-10-27 | 6.875 | 7.000 | 6.747 | 6.875 | 68.750 | 24,842 |
| 2023-10-26 | 7.375 | 7.500 | 6.700 | 6.875 | 68.750 | 35,533 |
| 2023-10-25 | 7.375 | 7.375 | 7.100 | 7.375 | 73.750 | 18,346 |
| 2023-10-24 | 7.650 | 7.650 | 7.250 | 7.375 | 73.750 | 45,468 |
| 2023-10-23 | 7.625 | 7.945 | 7.260 | 7.750 | 77.500 | 112,752 |
| 2023-10-20 | 7.750 | 8.000 | 7.300 | 7.625 | 76.250 | 59,359 |
| 2023-10-19 | 7.875 | 7.875 | 7.750 | 7.875 | 78.750 | 11,543 |
| 2023-10-18 | 7.750 | 8.000 | 7.633 | 7.875 | 78.750 | 143,884 |
| 2023-10-17 | 7.875 | 7.950 | 7.550 | 7.750 | 77.500 | 37,942 |
| 2023-10-16 | 7.875 | 8.063 | 7.750 | 7.875 | 78.750 | 23,726 |
| 2023-10-13 | 7.875 | 8.072 | 7.550 | 7.875 | 78.750 | 21,820 |
| 2023-10-12 | 7.875 | 8.137 | 7.875 | 7.875 | 78.750 | 11,866 |
| 2023-10-11 | 7.852 | 8.200 | 7.852 | 7.875 | 78.750 | 9,442 |
| 2023-10-10 | 7.750 | 7.765 | 7.750 | 7.750 | 77.500 | 251 |
| 2023-10-09 | 7.750 | 8.000 | 7.750 | 7.750 | 77.500 | 17,988 |
| 2023-10-06 | 7.500 | 7.700 | 7.330 | 7.500 | 75.000 | 2,544 |
| 2023-10-05 | 7.250 | 7.750 | 7.200 | 7.500 | 75.000 | 44,443 |
| 2023-10-04 | 7.250 | 7.400 | 7.190 | 7.250 | 72.500 | 8,318 |
| 2023-10-03 | 7.500 | 7.500 | 7.050 | 7.250 | 72.500 | 24,493 |
| 2023-10-02 | 7.750 | 8.000 | 7.288 | 7.625 | 76.250 | 4,288 |
| 2023-09-29 | 7.625 | 7.800 | 7.265 | 7.750 | 77.500 | 26,441 |
| 2023-09-28 | 7.625 | 7.700 | 7.250 | 7.625 | 76.250 | 31,908 |
| 2023-09-27 | 7.000 | 7.700 | 6.780 | 7.500 | 75.000 | 91,564 |
| 2023-09-26 | 6.750 | 7.000 | 6.675 | 6.750 | 67.500 | 6,469 |
| 2023-09-25 | 6.750 | 7.000 | 6.655 | 6.750 | 67.500 | 19,214 |
| 2023-09-22 | 6.750 | 7.000 | 6.650 | 6.750 | 67.500 | 6,957 |
| 2023-09-21 | 6.750 | 7.000 | 6.610 | 6.750 | 67.500 | 33,273 |
| 2023-09-20 | 6.625 | 7.000 | 6.500 | 6.750 | 67.500 | 33,045 |
| 2023-09-19 | 6.750 | 6.750 | 5.750 | 6.150 | 61.500 | 30,041 |
| 2023-09-18 | 6.875 | 6.875 | 6.778 | 6.875 | 68.750 | 1,486 |
| 2023-09-15 | 6.875 | 6.970 | 6.750 | 6.875 | 68.750 | 13,498 |
| 2023-09-14 | 6.875 | 6.875 | 6.775 | 6.875 | 68.750 | 20,000 |
| 2023-09-13 | 7.000 | 7.125 | 6.775 | 7.000 | 70.000 | 16,417 |
| 2023-09-12 | 7.125 | 7.152 | 7.005 | 7.125 | 71.250 | 1,651 |
| 2023-09-11 | 7.125 | 7.125 | 7.005 | 7.125 | 71.250 | 22,982 |
| 2023-09-08 | 7.170 | 7.170 | 7.000 | 7.125 | 71.250 | 29,535 |
| 2023-09-07 | 7.375 | 7.375 | 7.220 | 7.375 | 73.750 | 17,444 |
| 2023-09-06 | 7.375 | 7.500 | 7.280 | 7.375 | 73.750 | 11,232 |
| 2023-09-04 | 7.375 | 7.750 | 7.375 | 7.375 | 73.750 | 45,757 |
| 2023-09-01 | 7.375 | 7.380 | 7.375 | 7.375 | 73.750 | 2,550 |
| 2023-08-31 | 8.375 | 8.480 | 7.375 | 7.375 | 73.750 | 51,028 |
| 2023-08-30 | 8.150 | 8.700 | 8.150 | 8.375 | 83.750 | 46,816 |
| 2023-08-29 | 8.250 | 8.650 | 7.500 | 8.125 | 81.250 | 35,490 |
| 2023-08-25 | 8.250 | 8.500 | 8.005 | 8.250 | 82.500 | 24,074 |
| 2023-08-24 | 8.250 | 8.418 | 8.155 | 8.250 | 82.500 | 2,917 |
| 2023-08-22 | 8.250 | 8.950 | 8.155 | 8.250 | 82.500 | 7,647 |
| 2023-08-21 | 8.125 | 8.500 | 8.065 | 8.250 | 82.500 | 11,284 |
| 2023-08-18 | 8.125 | 8.200 | 8.077 | 8.125 | 81.250 | 13,692 |
| 2023-08-17 | 8.125 | 8.125 | 8.003 | 8.125 | 81.250 | 84,207 |
| 2023-08-16 | 8.250 | 8.410 | 8.250 | 8.250 | 82.500 | 6,941 |
| 2023-08-15 | 8.250 | 8.500 | 8.000 | 8.250 | 82.500 | 12,982 |
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.