COSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.58	0.59	0.58	0.59	-	2.63%	50,165
Aug 5, 2025	0.58	0.58	0.57	0.57	0.57	-	82,479
Aug 4, 2025	0.58	0.61	0.56	0.57	0.57	-0.87%	115,760
Aug 1, 2025	0.58	0.58	0.57	0.58	0.58	-1.20%	141,203
Jul 31, 2025	0.58	0.59	0.58	0.58	0.58	-0.51%	29,796
Jul 30, 2025	0.59	0.59	0.58	0.59	0.59	-	81,285
Jul 29, 2025	0.60	0.60	0.58	0.59	0.59	-7.14%	95,462
Jul 28, 2025	0.61	0.63	0.59	0.63	0.63	-0.79%	14,801
Jul 25, 2025	0.64	0.64	0.62	0.64	0.64	1.60%	19,500
Jul 24, 2025	0.63	0.63	0.60	0.63	0.63	1.63%	40,705
Jul 23, 2025	0.60	0.62	0.59	0.62	0.62	4.77%	88,253
Jul 22, 2025	0.58	0.59	0.58	0.59	0.59	1.21%	18,072
Jul 21, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	39,449
Jul 20, 2025	0.60	0.60	0.60	0.60	0.60	-	840
Jul 18, 2025	0.59	0.60	0.59	0.60	0.60	-0.83%	26,185
Jul 17, 2025	0.58	0.60	0.58	0.60	0.60	0.84%	8,891
Jul 16, 2025	0.58	0.60	0.57	0.60	0.60	0.85%	90,287
Jul 15, 2025	0.59	0.59	0.59	0.59	0.59	-2.48%	20,183
Jul 14, 2025	0.61	0.61	0.59	0.61	0.61	-	10,891
Jul 11, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	1,040
Jul 10, 2025	0.61	0.62	0.61	0.62	0.62	2.50%	6,393
Jul 9, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	61,666
Jul 8, 2025	0.62	0.62	0.60	0.62	0.62	0.81%	193,142
Jul 7, 2025	0.63	0.63	0.62	0.62	0.62	-0.81%	95,415
Jul 4, 2025	0.65	0.65	0.62	0.62	0.62	-3.88%	34,743
Jul 3, 2025	0.64	0.65	0.63	0.65	0.65	6.61%	70,280
Jul 2, 2025	0.65	0.66	0.61	0.61	0.61	-9.02%	88,185
Jul 1, 2025	0.66	0.68	0.65	0.67	0.67	-0.75%	164,782
Jun 30, 2025	0.65	0.67	0.64	0.67	0.67	5.51%	43,937
Jun 27, 2025	0.63	0.66	0.63	0.64	0.64	2.42%	197,705
Jun 26, 2025	0.58	0.62	0.58	0.62	0.62	5.98%	403,357
Jun 25, 2025	0.59	0.60	0.58	0.59	0.59	-2.50%	222,287
Jun 24, 2025	0.58	0.63	0.58	0.60	0.60	4.35%	215,478
Jun 23, 2025	0.50	0.58	0.50	0.58	0.58	15.00%	382,961
Jun 20, 2025	0.50	0.50	0.49	0.50	0.50	-	644,355
Jun 19, 2025	0.48	0.53	0.48	0.50	0.50	4.17%	703,287
Jun 18, 2025	0.46	0.53	0.46	0.48	0.48	5.49%	619,251
Jun 17, 2025	0.48	0.48	0.46	0.46	0.46	-4.21%	1,056,609
Jun 16, 2025	0.49	0.50	0.47	0.48	0.48	-6.86%	1,262,838
Jun 13, 2025	0.58	0.58	0.51	0.51	0.51	-11.30%	1,770,998
Jun 12, 2025	0.57	0.58	0.57	0.58	0.58	-	128,514
Jun 11, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	130,138
Jun 10, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	1,480,035
Jun 6, 2025	0.64	0.64	0.59	0.59	0.59	-9.92%	1,454,634
Jun 5, 2025	0.72	0.72	0.63	0.66	0.66	-10.27%	654,800
Jun 4, 2025	0.73	0.74	0.73	0.73	0.73	-2.67%	2,270
Jun 3, 2025	0.75	0.75	0.73	0.75	0.75	1.76%	60,608
Jun 2, 2025	0.79	0.79	0.74	0.74	0.74	-6.11%	14,999
May 30, 2025	0.74	0.79	0.74	0.79	0.79	6.80%	235,984
May 29, 2025	0.74	0.74	0.72	0.74	0.74	-0.68%	117,715