WisdomTree Cocoa - COCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5.22	5.34	5.34	5.42	5.15	85,632
February 19, 2026	5.65	5.2	5.2	5.65	5.16	87,565
February 18, 2026	5.93	5.6	5.6	5.93	5.4	79,812
February 17, 2026	6.13	5.88	5.88	6.23	5.82	52,411
February 16, 2026	6.3	6.2	6.2	6.3	6.06	58,352
February 13, 2026	6.21	6.22	6.22	6.35	6.18	36,036
February 12, 2026	6.49	6.29	6.29	6.54	6.28	87,066
February 11, 2026	6.57	6.5	6.5	6.66	6.48	58,370
February 10, 2026	6.88	6.56	6.56	6.97	6.56	45,136
February 09, 2026	7.2	7.09	7.09	7.3	7.07	10,030
February 06, 2026	7.23	7.2	7.2	7.29	7.09	27,163
February 05, 2026	6.98	7.24	7.24	7.29	6.93	28,863
February 04, 2026	7.37	6.98	6.98	7.44	6.96	30,024
February 03, 2026	7.25	7.43	7.43	7.53	7.22	51,730
February 02, 2026	7.23	7.27	7.27	7.27	6.79	21,418
January 30, 2026	7.3	7.17	7.17	7.31	6.8	68,904
January 29, 2026	7.16	7.2	7.2	7.27	7.08	28,342
January 28, 2026	7.67	7.14	7.14	7.67	7.02	35,312
January 27, 2026	7.46	7.66	7.66	7.71	7.38	44,919
January 26, 2026	7.27	7.47	7.47	7.71	7.22	55,528
January 23, 2026	7.83	7.24	7.24	7.83	6.99	73,962
January 22, 2026	7.64	7.63	7.63	7.73	7.52	276,637
January 21, 2026	8.02	7.55	7.55	8.02	7.34	180,285
January 20, 2026	8.76	8.09	8.09	8.83	7.95	73,470
January 19, 2026	8.76	8.55	8.55	8.81	8.55	7,670
January 16, 2026	8.58	8.73	8.73	8.9	8.58	23,635
January 15, 2026	8.7	8.59	8.59	8.78	8.36	35,329
January 14, 2026	8.91	8.57	8.57	9.04	8.53	45,656
January 13, 2026	9.4	8.83	8.83	9.42	8.7	107,573
January 12, 2026	9.21	9.34	9.34	9.34	8.93	62,084
January 09, 2026	10.41	9.36	9.36	10.5	9.32	94,278
January 08, 2026	10.26	10.49	10.49	10.76	10.13	32,056
January 07, 2026	10.23	10.16	10.16	10.42	9.9	31,345
January 06, 2026	10.43	10.27	10.27	10.66	10.27	4,720
January 05, 2026	10.19	10.43	10.43	10.45	10.07	9,357
January 02, 2026	10.35	10.28	10.28	10.48	10.05	16,574
December 31, 2025	10.62	10.46	10.46	10.62	10.4	4,906
December 30, 2025	10.78	10.4	10.4	10.82	10.07	12,590
December 29, 2025	10.15	10.79	10.79	10.87	10.14	14,654
December 24, 2025	10.19	10.12	10.12	10.3	10.09	2,674
December 23, 2025	10.04	10.26	10.26	10.26	9.93	5,500
December 22, 2025	10	10.14	10.14	10.3	9.92	10,805
December 19, 2025	10.23	10.01	10.01	10.23	9.95	10,768
December 18, 2025	10.3	10.18	10.18	10.3	9.99	61,203
December 17, 2025	10.4	10.22	10.22	10.42	10.21	20,227
December 16, 2025	10.14	10.32	10.32	10.37	10	12,082
December 15, 2025	10.79	10.14	10.14	10.87	10.14	24,173
December 12, 2025	10.91	10.75	10.75	11	10.63	20,021
December 11, 2025	10.72	10.81	10.81	11.08	10.58	27,152
December 10, 2025	10.13	10.78	10.78	10.79	10.03	32,109
December 09, 2025	9.77	10.14	10.14	10.23	9.72	18,191
December 08, 2025	9.81	9.77	9.77	9.99	9.66	15,507
December 05, 2025	9.37	9.82	9.82	9.82	9.3	5,256
December 04, 2025	9.45	9.36	9.36	9.48	9.36	11,131
December 03, 2025	9.4	9.43	9.43	9.45	9.32	3,666
December 02, 2025	9.41	9.38	9.38	9.56	9.38	10,223
December 01, 2025	9.41	9.4	9.4	9.7	9.26	24,372
November 28, 2025	8.97	9.34	9.34	9.34	8.92	53,861
November 27, 2025	8.85	8.86	8.86	9.01	8.7	296
November 26, 2025	8.79	8.71	8.71	9.03	8.66	32,095

WisdomTree Cocoa (COCO.L) LSE