Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.000 | 4.200 | 3.785 | 3.950 | 39.500 | 102,729 |
| 2024-11-20 | 3.850 | 4.000 | 3.700 | 4.000 | 40.000 | 125,388 |
| 2024-11-19 | 3.950 | 4.102 | 3.850 | 3.850 | 38.500 | 29,593 |
| 2024-11-18 | 3.850 | 4.125 | 3.700 | 3.950 | 39.500 | 54,327 |
| 2024-11-15 | 3.850 | 3.970 | 3.800 | 3.850 | 38.500 | 39,590 |
| 2024-11-14 | 4.050 | 4.080 | 3.830 | 3.850 | 38.500 | 52,196 |
| 2024-11-13 | 4.310 | 4.310 | 3.895 | 4.050 | 40.500 | 200,002 |
| 2024-11-12 | 4.200 | 4.400 | 4.125 | 4.350 | 43.500 | 142,587 |
| 2024-11-11 | 4.250 | 4.575 | 4.055 | 4.200 | 42.000 | 182,969 |
| 2024-11-08 | 4.500 | 4.500 | 4.150 | 4.250 | 42.500 | 342,299 |
| 2024-11-07 | 4.900 | 5.200 | 4.500 | 4.550 | 45.500 | 497,050 |
| 2024-11-06 | 6.250 | 6.400 | 4.990 | 5.600 | 56.000 | 218,785 |
| 2024-11-05 | 6.250 | 6.775 | 5.403 | 5.800 | 58.000 | 617,433 |
| 2024-11-04 | 5.500 | 6.500 | 5.500 | 6.250 | 62.500 | 571,745 |
| 2024-11-01 | 5.600 | 5.600 | 4.800 | 5.250 | 52.500 | 346,606 |
| 2024-10-31 | 4.850 | 6.000 | 4.800 | 5.600 | 56.000 | 649,468 |
| 2024-10-30 | 4.260 | 4.918 | 4.260 | 4.850 | 48.500 | 150,889 |
| 2024-10-29 | 4.400 | 4.400 | 4.153 | 4.250 | 42.500 | 62,971 |
| 2024-10-28 | 4.000 | 4.545 | 4.000 | 4.450 | 44.500 | 202,038 |
| 2024-10-25 | 3.700 | 3.998 | 3.600 | 3.950 | 39.500 | 209,344 |
| 2024-10-24 | 3.650 | 3.800 | 3.500 | 3.700 | 37.000 | 143,142 |
| 2024-10-23 | 3.745 | 3.745 | 3.500 | 3.650 | 36.500 | 30,601 |
| 2024-10-22 | 3.850 | 3.860 | 3.700 | 3.850 | 38.500 | 34,229 |
| 2024-10-21 | 3.850 | 3.900 | 3.550 | 3.850 | 38.500 | 46,044 |
| 2024-10-18 | 3.850 | 3.850 | 3.700 | 3.850 | 38.500 | 21,627 |
| 2024-10-17 | 3.900 | 3.900 | 3.800 | 3.900 | 39.000 | 35,223 |
| 2024-10-16 | 3.800 | 3.900 | 3.600 | 3.900 | 39.000 | 68,599 |
| 2024-10-15 | 3.850 | 3.900 | 3.625 | 3.800 | 38.000 | 24,456 |
| 2024-10-14 | 3.900 | 4.000 | 3.625 | 3.850 | 38.500 | 13,233 |
| 2024-10-11 | 3.950 | 4.000 | 3.800 | 3.900 | 39.000 | 15,118 |
| 2024-10-10 | 3.950 | 3.950 | 3.800 | 3.950 | 39.500 | 16,225 |
| 2024-10-09 | 4.050 | 4.050 | 3.900 | 4.050 | 40.500 | 9,287 |
| 2024-10-08 | 3.900 | 4.145 | 3.810 | 4.050 | 40.500 | 73,106 |
| 2024-10-07 | 3.550 | 4.000 | 3.500 | 3.900 | 39.000 | 294,059 |
| 2024-10-04 | 3.580 | 3.580 | 3.400 | 3.550 | 35.500 | 46,932 |
| 2024-10-03 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 492 |
| 2024-10-02 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 4,030 |
| 2024-10-01 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 525 |
| 2024-09-30 | 3.600 | 3.600 | 3.560 | 3.600 | 36.000 | 10,418 |
| 2024-09-27 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 10,794 |
| 2024-09-26 | 3.600 | 3.700 | 3.533 | 3.600 | 36.000 | 31,309 |
| 2024-09-25 | 3.600 | 3.622 | 3.500 | 3.600 | 36.000 | 18,484 |
| 2024-09-23 | 3.600 | 3.690 | 3.500 | 3.600 | 36.000 | 31,296 |
| 2024-09-20 | 3.600 | 3.685 | 3.500 | 3.600 | 36.000 | 66,914 |
| 2024-09-19 | 3.450 | 3.600 | 3.400 | 3.600 | 36.000 | 71,054 |
| 2024-09-18 | 3.370 | 3.370 | 3.300 | 3.350 | 33.500 | 24,777 |
| 2024-09-17 | 3.580 | 3.580 | 3.400 | 3.500 | 35.000 | 17,632 |
| 2024-09-16 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 1,000 |
| 2024-09-13 | 3.600 | 3.700 | 3.500 | 3.600 | 36.000 | 3,270 |
| 2024-09-12 | 3.700 | 3.780 | 3.700 | 3.780 | 37.800 | 963 |
| 2024-09-11 | 3.600 | 3.640 | 3.600 | 3.600 | 36.000 | 2,403 |
| 2024-09-09 | 3.600 | 3.645 | 3.504 | 3.600 | 36.000 | 4,037 |
| 2024-09-06 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 22 |
| 2024-09-05 | 3.600 | 3.600 | 3.525 | 3.600 | 36.000 | 15,915 |
| 2024-09-04 | 3.600 | 3.696 | 3.600 | 3.600 | 36.000 | 10,781 |
| 2024-09-03 | 3.700 | 3.900 | 3.500 | 3.600 | 36.000 | 32,226 |
| 2024-09-02 | 3.850 | 4.100 | 3.650 | 3.700 | 37.000 | 119,574 |
| 2024-08-30 | 3.700 | 3.800 | 3.600 | 3.800 | 38.000 | 73,878 |
| 2024-08-28 | 3.700 | 3.700 | 3.600 | 3.700 | 37.000 | 10,658 |
| 2024-08-27 | 3.700 | 3.800 | 3.600 | 3.700 | 37.000 | 26,599 |
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.