Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 2.300 | 2.400 | 2.200 | 2.300 | 23.000 | 34,425 |
| 2025-02-17 | 2.350 | 2.400 | 2.225 | 2.300 | 23.000 | 63,842 |
| 2025-02-14 | 2.350 | 2.440 | 2.310 | 2.350 | 23.500 | 108,008 |
| 2025-02-13 | 2.425 | 2.425 | 2.350 | 2.350 | 23.500 | 87,415 |
| 2025-02-12 | 2.350 | 2.700 | 2.300 | 2.550 | 25.500 | 229,241 |
| 2025-02-11 | 2.600 | 2.630 | 2.315 | 2.350 | 23.500 | 177,063 |
| 2025-02-10 | 2.600 | 2.800 | 2.300 | 2.600 | 26.000 | 108,199 |
| 2025-02-07 | 2.395 | 2.800 | 2.395 | 2.600 | 26.000 | 326,441 |
| 2025-02-06 | 2.333 | 2.770 | 2.333 | 2.350 | 23.500 | 550,972 |
| 2025-02-05 | 2.650 | 2.800 | 2.150 | 2.300 | 23.000 | 322,912 |
| 2025-02-04 | 3.300 | 3.300 | 2.300 | 2.650 | 26.500 | 1,209,859 |
| 2025-02-03 | 4.100 | 4.140 | 3.175 | 3.350 | 33.500 | 247,959 |
| 2025-01-31 | 3.700 | 3.900 | 3.600 | 3.800 | 38.000 | 33,542 |
| 2025-01-30 | 3.900 | 4.000 | 3.600 | 3.600 | 36.000 | 33,385 |
| 2025-01-29 | 4.150 | 4.300 | 3.828 | 3.900 | 39.000 | 94,034 |
| 2025-01-28 | 3.820 | 4.500 | 3.820 | 4.150 | 41.500 | 326,603 |
| 2025-01-27 | 3.600 | 3.900 | 3.533 | 3.750 | 37.500 | 86,801 |
| 2025-01-24 | 3.950 | 4.200 | 3.525 | 3.600 | 36.000 | 123,054 |
| 2025-01-23 | 3.800 | 4.090 | 3.600 | 3.950 | 39.500 | 163,942 |
| 2025-01-22 | 3.850 | 4.000 | 3.630 | 3.800 | 38.000 | 74,469 |
| 2025-01-21 | 4.000 | 4.300 | 3.820 | 3.850 | 38.500 | 39,154 |
| 2025-01-20 | 4.000 | 4.000 | 3.700 | 4.000 | 40.000 | 36,467 |
| 2025-01-17 | 4.050 | 4.300 | 3.810 | 4.050 | 40.500 | 99,874 |
| 2025-01-16 | 4.050 | 4.148 | 3.810 | 4.050 | 40.500 | 44,941 |
| 2025-01-15 | 3.600 | 4.097 | 3.600 | 4.050 | 40.500 | 275,324 |
| 2025-01-14 | 3.650 | 3.690 | 3.500 | 3.600 | 36.000 | 176,374 |
| 2025-01-13 | 3.650 | 3.980 | 3.630 | 3.980 | 39.800 | 105,813 |
| 2025-01-10 | 4.050 | 4.090 | 3.500 | 3.650 | 36.500 | 220,086 |
| 2025-01-09 | 3.850 | 4.300 | 3.500 | 4.050 | 40.500 | 163,098 |
| 2025-01-08 | 3.800 | 3.880 | 3.703 | 3.850 | 38.500 | 37,581 |
| 2025-01-07 | 3.800 | 3.900 | 3.700 | 3.800 | 38.000 | 87,283 |
| 2025-01-06 | 3.950 | 4.100 | 3.800 | 3.800 | 38.000 | 59,371 |
| 2025-01-03 | 4.200 | 4.400 | 3.875 | 4.180 | 41.800 | 76,816 |
| 2025-01-02 | 5.000 | 5.500 | 4.002 | 4.200 | 42.000 | 389,355 |
| 2024-12-31 | 3.950 | 4.300 | 3.833 | 4.050 | 40.500 | 157,084 |
| 2024-12-30 | 3.980 | 3.980 | 3.850 | 3.950 | 39.500 | 54,215 |
| 2024-12-27 | 4.050 | 4.050 | 3.911 | 4.050 | 40.500 | 20,000 |
| 2024-12-24 | 3.955 | 4.100 | 3.955 | 4.050 | 40.500 | 10,610 |
| 2024-12-23 | 3.950 | 4.070 | 3.930 | 3.950 | 39.500 | 9,199 |
| 2024-12-20 | 3.900 | 4.080 | 3.800 | 3.950 | 39.500 | 52,058 |
| 2024-12-19 | 3.850 | 4.000 | 3.722 | 3.900 | 39.000 | 58,618 |
| 2024-12-18 | 4.200 | 4.200 | 3.800 | 3.850 | 38.500 | 142,291 |
| 2024-12-17 | 4.500 | 4.550 | 4.100 | 4.300 | 43.000 | 33,644 |
| 2024-12-16 | 4.500 | 4.675 | 4.330 | 4.500 | 45.000 | 85,411 |
| 2024-12-13 | 4.800 | 4.900 | 4.300 | 4.500 | 45.000 | 101,740 |
| 2024-12-12 | 4.225 | 4.900 | 4.225 | 4.800 | 48.000 | 160,930 |
| 2024-12-11 | 4.000 | 4.300 | 3.850 | 4.300 | 43.000 | 110,450 |
| 2024-12-10 | 4.120 | 4.120 | 3.700 | 4.000 | 40.000 | 140,957 |
| 2024-12-09 | 3.900 | 4.200 | 3.853 | 4.150 | 41.500 | 148,976 |
| 2024-12-06 | 4.150 | 4.180 | 3.830 | 3.900 | 39.000 | 59,912 |
| 2024-12-05 | 4.350 | 4.350 | 4.030 | 4.150 | 41.500 | 95,505 |
| 2024-12-04 | 4.500 | 4.500 | 4.230 | 4.350 | 43.500 | 53,764 |
| 2024-12-03 | 4.650 | 4.800 | 4.291 | 4.500 | 45.000 | 145,469 |
| 2024-12-02 | 4.350 | 5.048 | 4.015 | 4.650 | 46.500 | 581,797 |
| 2024-11-29 | 4.200 | 4.400 | 4.000 | 4.350 | 43.500 | 94,020 |
| 2024-11-28 | 4.150 | 4.400 | 4.050 | 4.200 | 42.000 | 57,633 |
| 2024-11-27 | 4.350 | 4.500 | 4.078 | 4.150 | 41.500 | 106,712 |
| 2024-11-26 | 4.400 | 4.500 | 4.300 | 4.350 | 43.500 | 52,214 |
| 2024-11-25 | 4.300 | 4.500 | 3.800 | 3.800 | 38.000 | 342,971 |
| 2024-11-22 | 3.950 | 4.380 | 3.813 | 4.300 | 43.000 | 155,173 |
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.