Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 8.250 | 8.450 | 8.000 | 8.000 | 80.000 | 19,924 |
| 2023-08-11 | 8.250 | 8.440 | 8.250 | 8.250 | 82.500 | 1,192 |
| 2023-08-10 | 8.250 | 8.500 | 8.000 | 8.250 | 82.500 | 8,293 |
| 2023-08-09 | 8.250 | 8.500 | 8.220 | 8.500 | 85.000 | 28,219 |
| 2023-08-08 | 9.000 | 9.000 | 8.150 | 8.250 | 82.500 | 44,149 |
| 2023-08-07 | 8.750 | 9.400 | 8.000 | 9.000 | 90.000 | 145,473 |
| 2023-08-04 | 7.250 | 8.900 | 7.000 | 8.125 | 81.250 | 136,380 |
| 2023-08-03 | 7.125 | 8.100 | 6.788 | 7.250 | 72.500 | 43,917 |
| 2023-08-02 | 7.250 | 7.500 | 6.700 | 7.125 | 71.250 | 139,977 |
| 2023-08-01 | 6.750 | 8.000 | 6.750 | 7.000 | 70.000 | 267,107 |
| 2023-07-31 | 6.000 | 6.970 | 5.800 | 6.500 | 65.000 | 315,976 |
| 2023-07-28 | 6.000 | 6.220 | 5.800 | 6.000 | 60.000 | 13,133 |
| 2023-07-27 | 6.125 | 6.250 | 5.750 | 6.000 | 60.000 | 4,309 |
| 2023-07-26 | 6.125 | 6.210 | 6.070 | 6.125 | 61.250 | 5,389 |
| 2023-07-25 | 6.125 | 6.210 | 6.070 | 6.125 | 61.250 | 1,638 |
| 2023-07-24 | 6.125 | 6.210 | 6.070 | 6.125 | 61.250 | 2,128 |
| 2023-07-20 | 6.125 | 6.125 | 6.100 | 6.125 | 61.250 | 10,734 |
| 2023-07-19 | 6.125 | 6.250 | 6.125 | 6.125 | 61.250 | 6,452 |
| 2023-07-18 | 6.125 | 6.250 | 6.125 | 6.125 | 61.250 | 20,024 |
| 2023-07-14 | 6.125 | 6.188 | 6.125 | 6.125 | 61.250 | 6,066 |
| 2023-07-13 | 6.125 | 6.250 | 6.125 | 6.125 | 61.250 | 4,482 |
| 2023-07-12 | 6.125 | 6.250 | 6.125 | 6.125 | 61.250 | 83,689 |
| 2023-07-11 | 6.500 | 6.500 | 6.125 | 6.125 | 61.250 | 17,689 |
| 2023-07-10 | 6.750 | 6.750 | 6.490 | 6.750 | 67.500 | 7,725 |
| 2023-07-07 | 6.750 | 6.750 | 6.550 | 6.750 | 67.500 | 4,034 |
| 2023-07-05 | 6.750 | 6.750 | 6.675 | 6.750 | 67.500 | 11,500 |
| 2023-07-04 | 6.750 | 6.750 | 6.500 | 6.750 | 67.500 | 5,661 |
| 2023-07-03 | 6.750 | 6.750 | 6.500 | 6.750 | 67.500 | 496 |
| 2023-06-30 | 6.750 | 6.750 | 6.710 | 6.750 | 67.500 | 1,323 |
| 2023-06-29 | 6.800 | 6.800 | 6.500 | 6.750 | 67.500 | 15,313 |
| 2023-06-27 | 6.875 | 6.875 | 6.750 | 6.875 | 68.750 | 5,600 |
| 2023-06-26 | 6.875 | 6.925 | 6.758 | 6.875 | 68.750 | 21,751 |
| 2023-06-23 | 6.940 | 6.940 | 6.600 | 6.875 | 68.750 | 2,374 |
| 2023-06-22 | 7.125 | 7.250 | 6.900 | 7.125 | 71.250 | 55,345 |
| 2023-06-21 | 7.000 | 7.070 | 6.750 | 7.000 | 70.000 | 12,097 |
| 2023-06-20 | 7.000 | 7.000 | 6.800 | 7.000 | 70.000 | 443 |
| 2023-06-19 | 7.000 | 7.000 | 6.800 | 7.000 | 70.000 | 3,141 |
| 2023-06-16 | 6.750 | 6.750 | 6.525 | 6.750 | 67.500 | 13,700 |
| 2023-06-15 | 6.750 | 6.750 | 6.550 | 6.750 | 67.500 | 3,069 |
| 2023-06-14 | 6.750 | 6.750 | 6.550 | 6.750 | 67.500 | 12,789 |
| 2023-06-13 | 7.125 | 7.230 | 6.510 | 6.750 | 67.500 | 28,464 |
| 2023-06-12 | 6.603 | 6.603 | 6.263 | 6.375 | 63.750 | 84,163 |
| 2023-06-09 | 6.875 | 7.000 | 6.050 | 6.625 | 66.250 | 35,637 |
| 2023-06-07 | 6.750 | 7.000 | 6.500 | 6.875 | 68.750 | 19,677 |
| 2023-04-28 | 6.750 | 6.810 | 6.750 | 6.750 | 67.500 | 5,179 |
| 2023-04-27 | 6.750 | 6.870 | 6.510 | 6.750 | 67.500 | 8,344 |
| 2023-04-26 | 6.750 | 6.870 | 6.750 | 6.750 | 67.500 | 11,862 |
| 2023-04-25 | 6.875 | 7.000 | 6.550 | 6.750 | 67.500 | 260 |
| 2023-04-24 | 6.875 | 7.000 | 6.875 | 6.875 | 68.750 | 290 |
| 2023-04-21 | 6.875 | 6.875 | 6.750 | 6.875 | 68.750 | 6,800 |
| 2023-04-20 | 6.875 | 7.000 | 6.750 | 6.875 | 68.750 | 3,833 |
| 2023-04-19 | 7.000 | 7.000 | 6.788 | 6.875 | 68.750 | 23,670 |
| 2023-04-18 | 7.000 | 7.120 | 6.825 | 7.000 | 70.000 | 8,699 |
| 2023-04-17 | 7.000 | 7.200 | 6.750 | 7.000 | 70.000 | 14,230 |
| 2023-04-14 | 7.000 | 7.000 | 6.880 | 7.000 | 70.000 | 306 |
| 2023-04-13 | 7.000 | 7.190 | 6.825 | 7.000 | 70.000 | 11,089 |
| 2023-04-12 | 7.000 | 7.000 | 6.770 | 7.000 | 70.000 | 9,046 |
| 2023-04-11 | 7.000 | 7.110 | 6.822 | 7.000 | 70.000 | 1,111 |
| 2023-04-06 | 6.950 | 7.125 | 6.950 | 7.000 | 70.000 | 4,130 |
| 2023-04-05 | 6.875 | 7.000 | 6.811 | 6.875 | 68.750 | 1,751 |
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.