Global Cord Blood Corp (CO) Historical Stock Data

1.03 ↑0.00 (0.00%)

As of September 23, 2022, 1:57pm EST.

Historical Data

In the past 30 trading days, CO is up 2.52% a day on average. There have been 17 days where Global Cord Blood Corp closed green and 13 days where CO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-07	0.85	1.03	↑$0.18 (21.18%)	0.85	1.06	41.77K
2023-06-23	1.02	1.08	↑$0.06 (5.88%)	1.02	1.08	6.13K
2023-06-16	1.15	1.15	↑$0.00 (0.00%)	1.04	1.20	64.48K
2023-06-13	1.10	1.15	↑$0.05 (4.55%)	1.08	1.36	415.90K
2023-06-09	0.95	1.14	↑$0.19 (20.00%)	0.75	1.15	3.64M
2022-09-26	2.99	2.99	↑$0.00 (0.00%)	2.99	2.99	7
2022-09-23	2.21	2.99	↑$0.78 (35.19%)	2.21	3.32	9.28M
2022-09-22	2.29	2.22	↓$0.07 (-3.06%)	2.21	2.32	52.14K
2022-09-21	2.35	2.30	↓$0.05 (-2.13%)	2.30	2.36	27.43K
2022-09-20	2.42	2.37	↓$0.05 (-2.07%)	2.31	2.46	54.39K
2022-09-19	2.43	2.42	↓$0.01 (-0.41%)	2.29	2.49	147.60K
2022-09-16	2.55	2.43	↓$0.12 (-4.71%)	2.40	2.55	55.98K
2022-09-15	2.42	2.54	↑$0.12 (4.96%)	2.40	2.54	80.90K
2022-09-14	2.33	2.42	↑$0.09 (3.86%)	2.33	2.48	91.33K
2022-09-13	2.29	2.33	↑$0.04 (1.75%)	2.27	2.40	101.95K
2022-09-12	2.22	2.30	↑$0.08 (3.60%)	2.21	2.41	134.54K
2022-09-09	2.24	2.22	↓$0.02 (-0.89%)	2.21	2.25	57.10K
2022-09-08	2.21	2.22	↑$0.01 (0.45%)	2.21	2.28	67.68K
2022-09-07	2.25	2.21	↓$0.04 (-1.78%)	2.21	2.26	109.48K
2022-09-02	2.34	2.31	↓$0.03 (-1.28%)	2.29	2.44	150.23K
2022-09-01	2.30	2.32	↑$0.02 (0.87%)	2.28	2.33	398.44K
2022-08-31	2.19	2.31	↑$0.12 (5.48%)	2.19	2.35	582.54K
2022-08-30	2.16	2.18	↑$0.02 (0.93%)	2.16	2.27	448.35K
2022-08-29	2.32	2.16	↓$0.16 (-6.90%)	2.16	2.32	219.82K
2022-08-26	2.22	2.30	↑$0.08 (3.60%)	2.21	2.38	272.48K
2022-08-25	2.44	2.22	↓$0.22 (-9.02%)	2.16	2.47	805.51K
2022-08-24	2.36	2.38	↑$0.02 (0.85%)	2.33	2.44	59.23K
2022-08-23	2.42	2.40	↓$0.02 (-0.83%)	2.34	2.44	45.05K
2022-08-22	2.37	2.36	↓$0.01 (-0.42%)	2.30	2.65	190.88K
2022-08-19	2.44	2.34	↓$0.10 (-4.10%)	2.31	2.48	59.14K