COLORADO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 87.000 | 92.000 | 87.000 | 89.800 | 89.800 | 8,287 |
| 2025-10-20 | 87.000 | 90.000 | 87.000 | 87.000 | 87.000 | 4,811 |
| 2025-10-17 | 83.000 | 90.000 | 83.000 | 87.000 | 87.000 | 3,534 |
| 2025-10-16 | 85.900 | 86.500 | 83.000 | 83.000 | 83.000 | 13,477 |
| 2025-10-15 | 84.990 | 86.380 | 83.000 | 85.900 | 85.900 | 1,940 |
| 2025-10-14 | 85.300 | 85.300 | 82.500 | 84.990 | 84.990 | 4,289 |
| 2025-10-13 | 87.000 | 90.100 | 85.000 | 85.300 | 85.300 | 4,441 |
| 2025-10-10 | 88.000 | 90.900 | 87.000 | 87.000 | 87.000 | 12,921 |
| 2025-10-09 | 88.100 | 91.290 | 88.000 | 88.000 | 88.000 | 6,269 |
| 2025-10-08 | 90.000 | 92.490 | 88.100 | 88.100 | 88.100 | 27,310 |
| 2025-10-07 | 93.000 | 95.580 | 90.000 | 90.000 | 90.000 | 16,607 |
| 2025-10-06 | 87.500 | 95.500 | 87.500 | 93.000 | 93.000 | 4,765 |
| 2025-10-03 | 84.700 | 89.900 | 84.700 | 87.500 | 87.500 | 19,055 |
| 2025-10-02 | 86.550 | 86.550 | 78.250 | 84.700 | 84.700 | 18,690 |
| 2025-10-01 | 90.980 | 90.980 | 86.510 | 86.550 | 86.550 | 4,022 |
| 2025-09-30 | 90.000 | 92.000 | 82.290 | 90.980 | 90.980 | 29,689 |
| 2025-09-29 | 91.000 | 92.840 | 89.000 | 90.000 | 90.000 | 3,527 |
| 2025-09-26 | 93.200 | 94.500 | 91.000 | 91.000 | 91.000 | 4,876 |
| 2025-09-25 | 95.000 | 95.990 | 93.200 | 93.200 | 93.200 | 1,156 |
| 2025-09-24 | 94.800 | 95.000 | 94.000 | 95.000 | 95.000 | 3,367 |
| 2025-09-23 | 94.800 | 96.500 | 94.600 | 94.800 | 94.800 | 6,521 |
| 2025-09-22 | 94.200 | 98.790 | 92.030 | 94.800 | 94.800 | 13,570 |
| 2025-09-19 | 96.500 | 96.750 | 94.200 | 94.200 | 94.200 | 4,760 |
| 2025-09-18 | 97.000 | 97.990 | 93.500 | 96.500 | 96.500 | 3,946 |
| 2025-09-17 | 98.800 | 100.00 | 97.000 | 97.000 | 97.000 | 4,774 |
| 2025-09-16 | 97.000 | 99.000 | 96.000 | 98.800 | 98.800 | 5,343 |
| 2025-09-15 | 100.00 | 102.00 | 96.800 | 97.000 | 97.000 | 13,174 |
| 2025-09-12 | 102.85 | 104.50 | 100.00 | 100.00 | 100.00 | 23,916 |
| 2025-09-11 | 100.00 | 104.50 | 100.00 | 102.85 | 102.85 | 33,446 |
| 2025-09-10 | 98.000 | 101.50 | 98.000 | 100.00 | 100.00 | 30,590 |
| 2025-09-09 | 103.65 | 104.80 | 97.400 | 98.000 | 98.000 | 42,012 |
| 2025-09-08 | 99.000 | 105.80 | 99.000 | 103.65 | 103.65 | 149,093 |
| 2025-09-04 | 96.450 | 99.850 | 96.000 | 99.000 | 99.000 | 72,521 |
| 2025-09-03 | 96.680 | 97.790 | 94.000 | 96.450 | 96.450 | 36,744 |
| 2025-09-02 | 87.900 | 96.680 | 87.900 | 96.680 | 96.680 | 75,164 |
| 2025-09-01 | 89.000 | 89.000 | 85.800 | 87.900 | 87.900 | 13,898 |
| 2025-08-29 | 90.610 | 92.000 | 88.010 | 89.000 | 89.000 | 12,689 |
| 2025-08-28 | 92.390 | 99.990 | 90.300 | 90.610 | 90.610 | 114,584 |
| 2025-08-27 | 84.000 | 92.390 | 84.000 | 92.390 | 92.390 | 62,161 |
| 2025-08-26 | 85.060 | 86.000 | 83.300 | 84.000 | 84.000 | 9,924 |
| 2025-08-25 | 87.200 | 89.000 | 85.010 | 85.060 | 85.060 | 22,255 |
| 2025-08-22 | 84.000 | 87.800 | 82.000 | 87.200 | 87.200 | 40,113 |
| 2025-08-19 | 83.040 | 84.600 | 81.000 | 84.000 | 84.000 | 13,304 |
| 2025-08-18 | 85.700 | 88.980 | 78.510 | 83.040 | 83.040 | 50,958 |
| 2025-08-15 | 90.780 | 96.900 | 84.000 | 85.700 | 85.700 | 212,683 |
| 2025-08-13 | 82.530 | 90.780 | 82.530 | 90.780 | 90.780 | 18,778 |
| 2025-08-12 | 75.030 | 82.530 | 75.030 | 82.530 | 82.530 | 117,501 |
| 2025-08-11 | 68.210 | 75.030 | 68.210 | 75.030 | 75.030 | 112,454 |
| 2025-08-08 | 63.900 | 70.280 | 63.900 | 68.210 | 68.210 | 113,491 |
| 2025-08-07 | 62.010 | 64.000 | 62.010 | 63.900 | 63.900 | 10,717 |
| 2025-08-06 | 61.970 | 63.000 | 61.960 | 62.010 | 62.010 | 2,318 |
| 2025-08-05 | 61.000 | 62.100 | 60.800 | 61.970 | 61.970 | 234 |
| 2025-08-04 | 61.500 | 61.950 | 60.520 | 61.000 | 61.000 | 690 |
| 2025-08-01 | 61.000 | 61.990 | 60.300 | 61.500 | 61.500 | 8,380 |
| 2025-07-31 | 61.000 | 61.000 | 60.050 | 61.000 | 61.000 | 9,742 |
| 2025-07-29 | 61.000 | 61.000 | 60.020 | 61.000 | 61.000 | 1,236 |
| 2025-07-28 | 61.000 | 61.000 | 60.020 | 61.000 | 61.000 | 974 |
| 2025-07-25 | 61.000 | 61.000 | 60.500 | 61.000 | 61.000 | 2,985 |
| 2025-07-24 | 61.000 | 62.400 | 60.810 | 61.000 | 61.000 | 4,122 |
| 2025-07-23 | 61.100 | 62.500 | 61.000 | 61.000 | 61.000 | 12,928 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.