Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.380 | 6.750 | 6.380 | 6.750 | 67.500 | 49,492 |
| 2023-01-06 | 6.375 | 6.420 | 6.080 | 6.375 | 63.750 | 7,865 |
| 2023-01-05 | 6.375 | 6.480 | 6.375 | 6.375 | 63.750 | 457 |
| 2023-01-04 | 6.375 | 6.375 | 6.330 | 6.375 | 63.750 | 10,000 |
| 2023-01-03 | 6.625 | 6.680 | 6.330 | 6.500 | 65.000 | 11,481 |
| 2022-12-30 | 6.875 | 6.880 | 6.500 | 6.625 | 66.250 | 16,968 |
| 2022-12-29 | 6.875 | 6.875 | 6.750 | 6.875 | 68.750 | 3,000 |
| 2022-12-28 | 6.875 | 6.880 | 6.753 | 6.875 | 68.750 | 17,658 |
| 2022-12-23 | 6.838 | 6.975 | 6.838 | 6.875 | 68.750 | 33,583 |
| 2022-12-22 | 6.750 | 6.750 | 6.625 | 6.750 | 67.500 | 1,717 |
| 2022-12-21 | 6.700 | 6.750 | 6.700 | 6.750 | 67.500 | 2,928 |
| 2022-12-19 | 6.735 | 6.735 | 6.610 | 6.625 | 66.250 | 8,382 |
| 2022-12-15 | 6.875 | 6.950 | 6.801 | 6.875 | 68.750 | 3,984 |
| 2022-12-14 | 6.875 | 6.970 | 6.875 | 6.875 | 68.750 | 423 |
| 2022-12-13 | 6.875 | 6.875 | 6.780 | 6.875 | 68.750 | 2,847 |
| 2022-12-12 | 6.875 | 6.970 | 6.875 | 6.875 | 68.750 | 913 |
| 2022-12-09 | 6.875 | 6.970 | 6.875 | 6.875 | 68.750 | 3,419 |
| 2022-12-08 | 7.000 | 7.000 | 6.800 | 6.875 | 68.750 | 34,286 |
| 2022-12-07 | 7.000 | 7.212 | 6.911 | 7.000 | 70.000 | 28,806 |
| 2022-12-06 | 7.220 | 7.220 | 6.825 | 7.000 | 70.000 | 110,237 |
| 2022-12-05 | 7.375 | 7.375 | 7.275 | 7.375 | 73.750 | 5,289 |
| 2022-12-02 | 7.375 | 7.375 | 7.313 | 7.375 | 73.750 | 5,000 |
| 2022-12-01 | 7.625 | 7.739 | 7.280 | 7.375 | 73.750 | 38,732 |
| 2022-11-30 | 7.745 | 7.745 | 7.508 | 7.625 | 76.250 | 34,669 |
| 2022-11-29 | 7.500 | 8.200 | 7.250 | 7.750 | 77.500 | 166,652 |
| 2022-11-28 | 7.500 | 7.500 | 7.250 | 7.500 | 75.000 | 1,629 |
| 2022-11-24 | 7.500 | 7.600 | 7.250 | 7.500 | 75.000 | 10,329 |
| 2022-11-23 | 7.500 | 7.500 | 7.310 | 7.500 | 75.000 | 5,000 |
| 2022-11-22 | 7.500 | 7.675 | 7.310 | 7.500 | 75.000 | 818 |
| 2022-11-21 | 7.500 | 7.640 | 7.500 | 7.500 | 75.000 | 10,317 |
| 2022-11-18 | 7.500 | 7.640 | 7.300 | 7.500 | 75.000 | 19,728 |
| 2022-11-17 | 7.500 | 7.640 | 7.381 | 7.500 | 75.000 | 2,451 |
| 2022-11-16 | 7.500 | 7.670 | 7.350 | 7.500 | 75.000 | 6,075 |
| 2022-11-15 | 7.375 | 7.750 | 7.250 | 7.500 | 75.000 | 64,045 |
| 2022-11-14 | 7.375 | 7.375 | 7.250 | 7.375 | 73.750 | 2,732 |
| 2022-11-11 | 7.375 | 7.400 | 7.375 | 7.375 | 73.750 | 7,294 |
| 2022-11-10 | 7.375 | 7.400 | 7.250 | 7.375 | 73.750 | 3,357 |
| 2022-11-09 | 7.440 | 7.440 | 7.250 | 7.375 | 73.750 | 7,559 |
| 2022-11-08 | 7.500 | 7.750 | 7.300 | 7.500 | 75.000 | 24,664 |
| 2022-11-07 | 7.240 | 7.750 | 7.240 | 7.500 | 75.000 | 112,922 |
| 2022-11-04 | 7.125 | 7.215 | 7.125 | 7.125 | 71.250 | 25,600 |
| 2022-11-03 | 7.125 | 7.215 | 7.125 | 7.125 | 71.250 | 549 |
| 2022-11-02 | 7.125 | 7.130 | 7.125 | 7.125 | 71.250 | 1,506 |
| 2022-11-01 | 7.125 | 7.225 | 7.110 | 7.125 | 71.250 | 24,659 |
| 2022-10-31 | 7.305 | 7.305 | 7.125 | 7.125 | 71.250 | 18,008 |
| 2022-10-28 | 7.500 | 7.500 | 7.300 | 7.375 | 73.750 | 10,487 |
| 2022-10-27 | 7.500 | 7.750 | 7.425 | 7.500 | 75.000 | 33,969 |
| 2022-10-26 | 7.125 | 7.679 | 7.000 | 7.500 | 75.000 | 101,022 |
| 2022-10-25 | 7.125 | 7.180 | 7.000 | 7.125 | 71.250 | 6,469 |
| 2022-10-24 | 7.310 | 7.310 | 7.000 | 7.125 | 71.250 | 31,413 |
| 2022-10-21 | 7.490 | 7.490 | 7.280 | 7.375 | 73.750 | 2,967 |
| 2022-10-20 | 7.500 | 7.500 | 7.360 | 7.500 | 75.000 | 7,500 |
| 2022-10-19 | 7.625 | 7.750 | 7.300 | 7.750 | 77.500 | 68,846 |
| 2022-10-18 | 7.625 | 7.625 | 7.500 | 7.625 | 76.250 | 1,367 |
| 2022-10-14 | 7.750 | 7.820 | 7.500 | 7.625 | 76.250 | 27,472 |
| 2022-10-13 | 7.850 | 7.850 | 7.505 | 7.750 | 77.500 | 7,207 |
| 2022-10-12 | 8.000 | 8.000 | 7.750 | 8.000 | 80.000 | 1,911 |
| 2022-10-11 | 8.000 | 8.100 | 7.765 | 8.000 | 80.000 | 11,459 |
| 2022-10-10 | 7.750 | 7.750 | 7.500 | 7.750 | 77.500 | 4,181 |
| 2022-10-07 | 7.750 | 7.750 | 7.505 | 7.750 | 77.500 | 5,000 |
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.