Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	671.35	675.65	667.85	669.85	669.85	-4.29%	3,142
Mar 6, 2026	687.40	749.35	687.25	699.85	699.85	2.87%	13,639
Mar 5, 2026	681.60	695.90	676.50	680.30	680.30	1.08%	2,529
Mar 4, 2026	674.95	686.95	666.35	673.00	673.00	-2.32%	7,300
Mar 2, 2026	631.60	702.30	631.60	688.95	688.95	-3.19%	3,042
Feb 27, 2026	700.00	730.00	697.55	711.65	711.65	1.16%	4,589
Feb 26, 2026	699.90	713.70	696.70	703.50	703.50	0.53%	6,599
Feb 25, 2026	662.15	727.50	659.50	699.80	699.80	7.11%	15,904
Feb 24, 2026	659.60	660.25	647.85	653.35	653.35	-1.69%	2,376
Feb 23, 2026	672.55	692.25	660.30	664.60	664.60	-1.18%	3,556
Feb 20, 2026	688.00	702.15	670.60	672.55	672.55	-3.13%	2,481
Feb 19, 2026	706.90	717.95	687.80	694.25	694.25	-0.95%	2,634
Feb 18, 2026	712.70	715.60	695.80	700.90	700.90	-0.90%	3,482
Feb 17, 2026	724.20	737.40	702.90	707.25	707.25	-3.30%	3,464
Feb 16, 2026	736.80	736.80	695.00	731.35	731.35	-1.02%	8,507
Feb 13, 2026	698.75	763.00	678.60	738.90	738.90	5.74%	11,420
Feb 12, 2026	650.05	703.75	619.40	698.80	698.80	5.92%	11,683
Feb 11, 2026	660.00	709.70	643.00	659.75	659.75	-	17,037
Feb 10, 2026	640.65	662.60	639.35	659.75	659.75	4.35%	2,390
Feb 9, 2026	617.20	637.55	616.55	632.25	632.25	2.45%	3,155
Feb 6, 2026	622.70	626.10	605.15	617.15	617.15	-2.19%	1,644
Feb 5, 2026	645.50	671.75	627.60	630.95	630.95	-2.25%	2,444
Feb 4, 2026	642.10	659.30	639.50	645.45	645.45	0.52%	2,715
Feb 3, 2026	641.05	675.00	631.80	642.10	642.10	10.38%	6,024
Feb 2, 2026	575.00	586.55	562.00	581.70	581.70	0.77%	993
Feb 1, 2026	602.75	602.75	575.00	577.25	577.25	-3.22%	4,191
Jan 30, 2026	567.50	602.75	567.50	596.45	596.45	2.27%	2,093
Jan 29, 2026	595.45	595.45	577.90	583.20	583.20	-1.43%	2,521
Jan 28, 2026	587.55	597.65	587.55	591.65	591.65	0.30%	1,042
Jan 27, 2026	578.10	591.80	573.60	589.90	589.90	2.06%	1,242
Jan 23, 2026	614.50	614.50	575.00	578.00	578.00	-5.92%	3,233
Jan 22, 2026	608.25	618.85	587.05	614.40	614.40	3.07%	2,304
Jan 21, 2026	588.20	619.80	587.35	596.10	596.10	1.36%	5,749
Jan 20, 2026	623.80	624.30	583.90	588.10	588.10	-6.08%	4,125
Jan 19, 2026	641.00	641.00	624.10	626.20	626.20	-2.47%	1,439
Jan 16, 2026	642.35	660.00	639.05	642.05	642.05	-0.05%	4,174
Jan 14, 2026	647.50	650.95	641.00	642.35	642.35	0.20%	5,845
Jan 13, 2026	649.70	655.45	638.30	641.05	641.05	-1.32%	2,418
Jan 12, 2026	650.55	653.25	636.05	649.65	649.65	-0.58%	703
Jan 9, 2026	670.00	670.30	650.70	653.45	653.45	-2.75%	3,130
Jan 8, 2026	680.00	690.00	669.45	671.90	671.90	-0.80%	968
Jan 7, 2026	674.85	680.75	671.15	677.30	677.30	0.45%	349
Jan 6, 2026	683.70	683.70	668.45	674.25	674.25	-1.87%	1,575
Jan 5, 2026	694.30	703.60	684.15	687.10	687.10	-1.03%	1,286
Jan 2, 2026	681.55	704.40	681.55	694.25	694.25	2.25%	2,340
Jan 1, 2026	683.20	689.05	671.55	679.00	679.00	-1.16%	537
Dec 31, 2025	684.20	689.30	679.50	687.00	687.00	1.62%	829
Dec 30, 2025	669.50	680.35	669.50	676.05	676.05	0.53%	365
Dec 29, 2025	669.25	678.85	664.00	672.50	672.50	0.49%	2,780
Dec 26, 2025	683.30	683.65	667.00	669.25	669.25	-0.46%	1,011