Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	6,456
Mar 4, 2026	0.45	0.45	0.40	0.45	0.45	-2.40%	5,158
Mar 3, 2026	0.44	0.46	0.44	0.46	0.46	4.32%	1,250
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	115
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	-0.87%	9,845
Feb 26, 2026	0.46	0.46	0.43	0.46	0.46	-	825
Feb 25, 2026	0.46	0.46	0.44	0.46	0.46	1.10%	13,900
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	2.48%	11,550
Feb 23, 2026	0.44	0.44	0.40	0.44	0.44	0.68%	40,649
Feb 20, 2026	0.41	0.44	0.40	0.44	0.44	1.15%	40,518
Feb 19, 2026	0.43	0.44	0.42	0.44	0.44	-	20,240
Feb 18, 2026	0.44	0.44	0.40	0.44	0.44	0.46%	1,189
Feb 17, 2026	0.43	0.45	0.39	0.43	0.43	3.59%	61,497
Feb 16, 2026	0.42	0.42	0.39	0.42	0.42	6.63%	1,563
Feb 13, 2026	0.42	0.42	0.39	0.39	0.39	-6.44%	5,006
Feb 12, 2026	0.42	0.42	0.39	0.42	0.42	-1.18%	615
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	0.47%	100
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	590
Feb 9, 2026	0.42	0.42	0.38	0.42	0.42	-	955
Feb 6, 2026	0.42	0.43	0.39	0.42	0.42	-1.41%	5,810
Feb 5, 2026	0.40	0.43	0.38	0.43	0.43	6.50%	16,365
Feb 4, 2026	0.43	0.43	0.36	0.40	0.40	-8.26%	30,784
Feb 3, 2026	0.44	0.44	0.41	0.44	0.44	-0.46%	1,145
Feb 2, 2026	0.45	0.45	0.40	0.44	0.44	2.58%	50,083
Jan 30, 2026	0.45	0.46	0.41	0.43	0.43	-2.95%	79,752
Jan 29, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	18,300
Jan 28, 2026	0.40	0.45	0.40	0.44	0.44	2.58%	21,602
Jan 27, 2026	0.42	0.43	0.42	0.43	0.43	1.67%	13,700
Jan 26, 2026	0.40	0.42	0.37	0.42	0.42	4.22%	60,487
Jan 23, 2026	0.42	0.43	0.40	0.40	0.40	0.25%	10,277
Jan 22, 2026	0.40	0.43	0.40	0.40	0.40	0.50%	534
Jan 21, 2026	0.44	0.45	0.40	0.40	0.40	-9.91%	11,100
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.33%	100
Jan 19, 2026	0.43	0.45	0.43	0.45	0.45	4.90%	43,150
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	3.37%	4,400
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	625
Jan 14, 2026	0.42	0.42	0.37	0.42	0.42	-	4,245
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	300
Jan 9, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	9,900
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	600
Jan 7, 2026	0.37	0.41	0.37	0.41	0.41	12.78%	88,056
Jan 5, 2026	0.40	0.43	0.36	0.36	0.36	-12.20%	32,211
Jan 2, 2026	0.40	0.43	0.37	0.41	0.41	5.40%	20,301
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	240
Dec 29, 2025	0.38	0.40	0.35	0.40	0.40	2.86%	22,255
Dec 23, 2025	0.35	0.38	0.35	0.38	0.38	0.26%	9,730
Dec 22, 2025	0.38	0.38	0.35	0.38	0.38	-	326
Dec 19, 2025	0.38	0.38	0.35	0.38	0.38	-	309
Dec 18, 2025	0.35	0.39	0.35	0.38	0.38	9.43%	1,235
Dec 17, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	3,563
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	16,350
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-3.39%	3,200
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	8.17%	5,210
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	329
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.07%	268
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	0.81%	20,954
Dec 5, 2025	0.39	0.39	0.33	0.37	0.37	-3.89%	23,727
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	90
Dec 3, 2025	0.38	0.39	0.38	0.39	0.39	-2.02%	11,200
Dec 2, 2025	0.37	0.40	0.37	0.40	0.40	5.60%	24,475
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	80
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	1.89%	359
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-	293
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	5,000
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	1,457
Nov 24, 2025	0.37	0.37	0.34	0.37	0.37	-0.54%	9,495
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	1,200
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	100
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	2.21%	100
Nov 18, 2025	0.36	0.36	0.36	0.36	0.36	-2.95%	3,993
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	445
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-	250
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	0.81%	445
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.11%	545
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	4.40%	150
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-2.93%	150
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	3.02%	200
Nov 5, 2025	0.38	0.38	0.36	0.36	0.36	-5.21%	687
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	0.79%	28
Nov 3, 2025	0.36	0.38	0.36	0.38	0.38	-2.06%	7,047
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	-	765
Oct 30, 2025	0.39	0.40	0.35	0.39	0.39	-0.26%	118,647
Oct 29, 2025	0.38	0.40	0.35	0.39	0.39	2.63%	62,479
Oct 28, 2025	0.38	0.38	0.36	0.38	0.38	3.83%	48,050
Oct 27, 2025	0.38	0.38	0.37	0.37	0.37	-4.69%	650
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	28,278
Oct 23, 2025	0.39	0.39	0.37	0.39	0.39	-0.52%	45,633
Oct 22, 2025	0.37	0.40	0.36	0.39	0.39	4.30%	58,706
Oct 21, 2025	0.37	0.37	0.34	0.37	0.37	0.27%	14,640
Oct 20, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	3,139
Oct 17, 2025	0.34	0.37	0.34	0.37	0.37	-	16,340
Oct 16, 2025	0.34	0.38	0.34	0.37	0.37	-	3,536
Oct 15, 2025	0.35	0.38	0.34	0.37	0.37	6.29%	12,609
Oct 14, 2025	0.34	0.38	0.34	0.35	0.35	3.55%	1,480
Oct 13, 2025	0.36	0.39	0.34	0.34	0.34	-6.11%	125,651
Oct 10, 2025	0.36	0.36	0.33	0.36	0.36	0.28%	1,938
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	-	758
Oct 8, 2025	0.35	0.36	0.33	0.36	0.36	4.06%	181,765
Oct 7, 2025	0.33	0.35	0.32	0.35	0.35	-1.43%	8,099