Cosyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.00	24.45	22.89	23.69	23.69	-0.04%	462
Sep 10, 2026	23.88	23.88	22.57	23.70	23.70	-1.25%	2,202
Sep 9, 2026	24.24	24.24	23.51	24.00	24.00	-	1,563
Sep 8, 2026	23.94	24.00	23.70	24.00	24.00	0.42%	3,264
Sep 7, 2026	23.99	24.00	22.90	23.90	23.90	1.70%	6,568
Sep 4, 2026	22.50	23.83	22.50	23.50	23.50	3.43%	2,858
Sep 3, 2026	23.63	23.63	22.29	22.72	22.72	-2.91%	1,574
Sep 2, 2026	25.25	25.25	22.00	23.40	23.40	-2.38%	2,499
Sep 1, 2026	24.20	24.20	22.70	23.97	23.97	1.05%	1,065
Aug 31, 2026	23.72	23.72	23.72	23.72	23.72	1.15%	1
Aug 28, 2026	24.00	24.00	22.21	23.45	23.45	0.17%	2,066
Aug 27, 2026	23.00	24.47	22.06	23.41	23.41	0.39%	1,368
Aug 26, 2026	23.95	23.95	23.00	23.32	23.32	-2.63%	474
Aug 25, 2026	24.20	24.20	23.01	23.95	23.95	-0.37%	158
Aug 24, 2026	23.85	25.50	22.68	24.04	24.04	2.82%	9,701
Aug 21, 2026	22.10	24.00	22.10	23.38	23.38	4.14%	14,723
Aug 20, 2026	21.50	22.79	20.94	22.45	22.45	4.96%	7,878
Aug 19, 2026	19.99	21.39	19.99	21.39	21.39	9.52%	2,022
Aug 18, 2026	19.70	20.18	19.41	19.53	19.53	-1.06%	2,175
Aug 17, 2026	20.50	20.60	19.50	19.74	19.74	-5.00%	2,438
Aug 14, 2026	21.47	21.47	20.35	20.78	20.78	-3.26%	1,222
Aug 13, 2026	21.70	21.70	21.00	21.48	21.48	-1.38%	264
Aug 12, 2026	21.38	21.79	20.62	21.78	21.78	5.83%	2,727
Aug 11, 2026	21.70	21.89	20.08	20.58	20.58	-5.07%	1,224
Aug 10, 2026	21.70	21.70	21.33	21.68	21.68	1.64%	25
Aug 7, 2026	20.56	21.50	20.52	21.33	21.33	2.06%	1,275
Aug 6, 2026	20.83	20.93	20.30	20.90	20.90	0.34%	581
Aug 5, 2026	20.88	20.88	20.50	20.83	20.83	1.26%	1,172
Aug 4, 2026	21.05	21.90	19.45	20.57	20.57	-2.79%	3,934
Aug 3, 2026	21.89	21.90	21.05	21.16	21.16	-1.54%	2,101
Jul 31, 2026	21.48	21.49	21.10	21.49	21.49	2.19%	4,364
Jul 30, 2026	21.50	21.70	20.51	21.03	21.03	-3.44%	3,324
Jul 29, 2026	21.35	21.85	21.35	21.78	21.78	3.47%	2,118
Jul 28, 2026	21.01	21.70	20.16	21.05	21.05	-1.59%	4,019
Jul 27, 2026	21.39	21.39	21.39	21.39	21.39	-0.47%	1
Jul 24, 2026	21.00	21.49	20.50	21.49	21.49	2.33%	322
Jul 23, 2026	20.21	21.00	20.21	21.00	21.00	-	1,006
Jul 22, 2026	20.70	21.12	20.50	21.00	21.00	0.82%	4,273
Jul 21, 2026	20.70	20.83	20.70	20.83	20.83	-	218
Jul 20, 2026	20.32	21.00	20.00	20.83	20.83	2.01%	2,191
Jul 17, 2026	19.11	20.48	19.11	20.42	20.42	4.83%	2,852
Jul 16, 2026	20.24	20.25	19.13	19.48	19.48	-1.57%	2,573
Jul 15, 2026	19.66	19.80	19.16	19.79	19.79	0.56%	202
Jul 14, 2026	19.58	19.98	19.50	19.68	19.68	-1.25%	230
Jul 13, 2026	19.69	19.99	19.31	19.93	19.93	1.22%	484
Jul 10, 2026	19.44	19.69	19.25	19.69	19.69	2.29%	1,972
Jul 9, 2026	19.16	19.69	19.06	19.25	19.25	-0.05%	940
Jul 8, 2026	19.89	20.14	19.02	19.26	19.26	-2.83%	5,323
Jul 7, 2026	20.06	20.52	19.01	19.82	19.82	-2.12%	4,019
Jul 6, 2026	20.22	20.25	19.50	20.25	20.25	1.81%	1,783