Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.8309 | 0.0083 | 1.01% | 0.8224 | 0.835 | 0.8222 | 39,878.00 |
| May 24 2024 | 0.8226 | -0.0132 | -1.58% | 0.8148 | 0.8299 | 0.8002 | 39,870.00 |
| May 23 2024 | 0.8358 | 0.0056 | 0.67% | 0.8309 | 0.8358 | 0.8309 | 11,182.00 |
| May 22 2024 | 0.8302 | -0.0118 | -1.40% | 0.8423 | 0.8472 | 0.8281 | 28,326.00 |
| May 21 2024 | 0.842 | 0.0022 | 0.26% | 0.8564 | 0.8665 | 0.8315 | 3,069.00 |
| May 20 2024 | 0.8398 | 0.0443 | 5.57% | 0.7952 | 0.8398 | 0.7935 | 2,484.00 |
| May 19 2024 | 0.7955 | -0.0077 | -0.96% | 0.8035 | 0.8104 | 0.7941 | 2,647.00 |
| May 18 2024 | 0.8032 | 0.0002 | 0.02% | 0.8035 | 0.8072 | 0.8012 | 2,402.00 |
| May 17 2024 | 0.803 | 0.0195 | 2.49% | 0.7834 | 0.8067 | 0.7821 | 2,521.00 |
| May 16 2024 | 0.7835 | -0.0108 | -1.36% | 0.7958 | 0.7992 | 0.7769 | 2,562.00 |
| May 15 2024 | 0.7943 | 0.0556 | 7.53% | 0.7389 | 0.7943 | 0.7387 | 1,982.00 |
| May 14 2024 | 0.7387 | -0.0165 | -2.18% | 0.7547 | 0.7568 | 0.7348 | 3,003.00 |
| May 13 2024 | 0.7552 | 0.023 | 3.14% | 0.7381 | 0.7587 | 0.721 | 3,803.00 |
| May 12 2024 | 0.7322 | 0.0006 | 0.08% | 0.7297 | 0.7327 | 0.7297 | 442.00 |
| May 11 2024 | 0.7316 | 0.0003 | 0.04% | 0.7298 | 0.7343 | 0.727 | 3,764.00 |
| May 10 2024 | 0.7313 | -0.0243 | -3.22% | 0.7561 | 0.759 | 0.724 | 2,365.00 |
| May 09 2024 | 0.7556 | 0.0232 | 3.17% | 0.734 | 0.7595 | 0.7314 | 3,392.00 |
| May 08 2024 | 0.7324 | -0.028 | -3.68% | 0.7485 | 0.7544 | 0.7309 | 2,529.00 |
| May 07 2024 | 0.7604 | 0.0022 | 0.29% | 0.7578 | 0.7708 | 0.7578 | 928.00 |
| May 06 2024 | 0.7582 | -0.0093 | -1.21% | 0.7686 | 0.779 | 0.7582 | 2,792.00 |
| May 05 2024 | 0.7675 | 0.0065 | 0.85% | 0.7682 | 0.7682 | 0.7637 | 485.00 |
| May 04 2024 | 0.761 | 0.0293 | 4.00% | 0.7543 | 0.761 | 0.7538 | 651.00 |
| May 03 2024 | 0.7317 | 0.0201 | 2.82% | 0.7087 | 0.7317 | 0.7059 | 3,043.00 |
| May 02 2024 | 0.7116 | 0.0212 | 3.07% | 0.7012 | 0.7116 | 0.6927 | 1,088.00 |
| May 01 2024 | 0.6904 | -0.0364 | -5.01% | 0.7283 | 0.729 | 0.6904 | 845.00 |
| Apr 30 2024 | 0.7268 | -0.0277 | -3.67% | 0.7654 | 0.7734 | 0.7191 | 1,550.00 |
| Apr 29 2024 | 0.7545 | 0.00 | 0.00% | 0.7572 | 0.7591 | 0.7437 | 6,139.00 |
| Apr 28 2024 | 0.7545 | -0.0068 | -0.89% | 0.7622 | 0.7672 | 0.7545 | 8,946.00 |
| Apr 27 2024 | 0.7613 | -0.0063 | -0.82% | 0.7652 | 0.7672 | 0.7507 | 37,701.00 |
| Apr 26 2024 | 0.7676 | -0.0029 | -0.38% | 0.7746 | 0.7755 | 0.7661 | 8,683.00 |
| Apr 25 2024 | 0.7705 | -0.0047 | -0.61% | 0.7711 | 0.7767 | 0.767 | 823.00 |
| Apr 24 2024 | 0.7752 | -0.0214 | -2.69% | 0.7983 | 0.8041 | 0.7734 | 4,539.00 |
| Apr 23 2024 | 0.7966 | -0.0059 | -0.74% | 0.8016 | 0.8061 | 0.7931 | 4,955.00 |
| Apr 22 2024 | 0.8025 | 0.0228 | 2.92% | 0.7789 | 0.8059 | 0.778 | 5,937.00 |
| Apr 21 2024 | 0.7797 | 0.0158 | 2.07% | 0.7778 | 0.7842 | 0.7714 | 3,611.00 |
| Apr 20 2024 | 0.7639 | -0.0033 | -0.43% | 0.7647 | 0.768 | 0.7602 | 992.00 |
| Apr 19 2024 | 0.7672 | 0.0056 | 0.74% | 0.7596 | 0.7845 | 0.7213 | 5,341.00 |
| Apr 18 2024 | 0.7616 | 0.0309 | 4.23% | 0.735 | 0.7635 | 0.6938 | 9,518.00 |
| Apr 17 2024 | 0.7307 | -0.0255 | -3.37% | 0.7644 | 0.771 | 0.7177 | 16,933.00 |
| Apr 16 2024 | 0.7562 | -0.0029 | -0.38% | 0.7606 | 0.7653 | 0.7405 | 23,203.00 |
| Apr 15 2024 | 0.7591 | -0.0291 | -3.69% | 0.7854 | 0.7972 | 0.7332 | 22,542.00 |
| Apr 14 2024 | 0.7882 | 0.0048 | 0.61% | 0.7707 | 0.7888 | 0.7593 | 14,329.00 |
| Apr 13 2024 | 0.7834 | -0.0669 | -7.87% | 0.805 | 1.40 | 0.7284 | 26,522.00 |
| Apr 12 2024 | 0.8503 | 0.0036 | 0.43% | 0.8425 | 0.8544 | 0.8408 | 11,236.00 |
| Apr 11 2024 | 0.8467 | 0.0004 | 0.05% | 0.8456 | 0.8523 | 0.8409 | 6,668.00 |
| Apr 10 2024 | 0.8463 | -0.0109 | -1.27% | 0.8295 | 0.8524 | 0.8222 | 25,362.00 |
| Apr 09 2024 | 0.8572 | -0.0028 | -0.33% | 0.8601 | 0.8608 | 0.8507 | 5,369.00 |
| Apr 08 2024 | 0.860 | 0.0268 | 3.22% | 0.8321 | 0.8701 | 0.8244 | 31,384.00 |
| Apr 07 2024 | 0.8332 | 0.0064 | 0.77% | 0.8272 | 0.8434 | 0.8035 | 20,290.00 |
| Apr 06 2024 | 0.8268 | 0.0114 | 1.40% | 0.8127 | 0.835 | 0.7988 | 31,229.00 |
| Apr 05 2024 | 0.8154 | -0.0056 | -0.68% | 0.8207 | 0.8244 | 0.7926 | 31,360.00 |
| Apr 04 2024 | 0.821 | 0.0274 | 3.45% | 0.7907 | 0.8299 | 0.7869 | 19,654.00 |
| Apr 03 2024 | 0.7936 | 0.0081 | 1.03% | 0.7867 | 0.8016 | 0.779 | 14,235.00 |
| Apr 02 2024 | 0.7855 | -0.0488 | -5.85% | 0.7903 | 0.8349 | 0.7758 | 4,603.00 |
| Apr 01 2024 | 0.8343 | -0.0118 | -1.39% | 0.8546 | 0.8546 | 0.8309 | 1,023.00 |
| Mar 31 2024 | 0.8461 | 0.0082 | 0.98% | 0.8354 | 0.8461 | 0.8353 | 2,133.00 |
| Mar 30 2024 | 0.8379 | 0.0041 | 0.49% | 0.8377 | 0.8409 | 0.8376 | 1,281.00 |
| Mar 29 2024 | 0.8338 | -0.0143 | -1.69% | 0.8498 | 0.8505 | 0.8323 | 2,686.00 |
| Mar 28 2024 | 0.8481 | 0.0239 | 2.90% | 0.8431 | 0.8577 | 0.8271 | 2,737.00 |
| Mar 27 2024 | 0.8242 | -0.0189 | -2.24% | 0.8402 | 1.12 | 0.8193 | 3,811.00 |
| Mar 26 2024 | 0.8431 | -0.0067 | -0.79% | 0.8378 | 0.8495 | 0.8345 | 2,450.00 |
| Mar 25 2024 | 0.8498 | 0.0534 | 6.71% | 0.806 | 0.8501 | 0.7975 | 12,180.00 |
| Mar 24 2024 | 0.7964 | 0.0239 | 3.09% | 0.769 | 0.7964 | 0.7674 | 4,621.00 |
| Mar 23 2024 | 0.7725 | 0.0112 | 1.47% | 0.7638 | 0.7902 | 0.7562 | 20,290.00 |
| Mar 22 2024 | 0.7613 | -0.0415 | -5.17% | 0.786 | 0.7995 | 0.6824 | 48,179.00 |
| Mar 21 2024 | 0.8028 | -0.0108 | -1.33% | 0.8135 | 0.8176 | 0.7652 | 15,526.00 |
| Mar 20 2024 | 0.8136 | 0.0668 | 8.94% | 0.7444 | 0.8162 | 0.7207 | 50,112.00 |
| Mar 19 2024 | 0.7468 | -0.0661 | -8.13% | 0.8117 | 0.8169 | 0.7405 | 51,991.00 |
| Mar 18 2024 | 0.8129 | -0.0079 | -0.96% | 0.8198 | 0.8829 | 0.776 | 36,821.00 |
| Mar 17 2024 | 0.8208 | 0.0362 | 4.61% | 0.7882 | 0.8441 | 0.7458 | 48,607.00 |
| Mar 16 2024 | 0.7846 | -0.0502 | -6.01% | 0.8333 | 0.8398 | 0.7801 | 47,924.00 |
| Mar 15 2024 | 0.8348 | -0.0229 | -2.67% | 0.8577 | 0.8675 | 0.7493 | 68,775.00 |
| Mar 14 2024 | 0.8577 | -0.0588 | -6.42% | 0.8767 | 0.9165 | 0.8256 | 34,657.00 |
| Mar 13 2024 | 0.9165 | 0.0636 | 7.46% | 0.8565 | 0.9165 | 0.8565 | 1,914.00 |
| Mar 12 2024 | 0.8529 | -0.0147 | -1.69% | 0.867 | 0.8678 | 0.8385 | 3,121.00 |
| Mar 11 2024 | 0.8676 | 0.0434 | 5.27% | 0.8265 | 0.8719 | 0.8197 | 4,489.00 |
| Mar 10 2024 | 0.8242 | 0.0194 | 2.41% | 0.8202 | 0.8386 | 0.8196 | 2,050.00 |
| Mar 09 2024 | 0.8048 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.8048 | -0.0027 | -0.33% | 0.802 | 0.8048 | 0.8014 | 1,055.00 |
| Mar 07 2024 | 0.8075 | 0.0161 | 2.03% | 0.792 | 0.8145 | 0.7889 | 2,415.00 |
| Mar 06 2024 | 0.7914 | 0.0239 | 3.11% | 0.7656 | 0.806 | 0.7569 | 3,986.00 |
| Mar 05 2024 | 0.7675 | -0.0106 | -1.36% | 0.7781 | 0.8234 | 0.7416 | 8,537.00 |
| Mar 04 2024 | 0.7781 | 0.0234 | 3.10% | 0.7575 | 1.60 | 0.7534 | 41,360.00 |
| Mar 03 2024 | 0.7547 | 0.0106 | 1.42% | 0.7433 | 0.7601 | 0.7245 | 38,494.00 |
| Mar 02 2024 | 0.7441 | -0.0057 | -0.76% | 0.7483 | 0.7492 | 0.7394 | 36,403.00 |
| Mar 01 2024 | 0.7498 | 0.0128 | 1.74% | 0.7339 | 0.7567 | 0.7235 | 38,678.00 |
| Feb 29 2024 | 0.737 | 0.0233 | 3.26% | 0.7478 | 0.7635 | 0.7229 | 30,635.00 |
| Feb 28 2024 | 0.7137 | 0.0301 | 4.40% | 0.6847 | 0.7157 | 0.6806 | 11,345.00 |
| Feb 27 2024 | 0.6836 | 0.0297 | 4.54% | 0.6541 | 0.6895 | 0.650 | 33,046.00 |
| Feb 26 2024 | 0.6539 | 0.0353 | 5.71% | 0.6207 | 0.6582 | 0.6113 | 21,259.00 |
| Feb 25 2024 | 0.6186 | -0.0015 | -0.24% | 0.6188 | 0.6212 | 0.6166 | 936.00 |
| Feb 24 2024 | 0.6201 | 0.0062 | 1.01% | 0.6096 | 0.6201 | 0.6084 | 1,700.00 |
