Cosyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.69	20.69	19.36	20.49	20.49	1.39%	2,204
May 29, 2026	20.94	20.99	20.07	20.21	20.21	-3.49%	7,674
May 27, 2026	21.00	21.44	20.61	20.94	20.94	-3.41%	9,068
May 26, 2026	21.90	21.90	21.30	21.68	21.68	-0.96%	1,147
May 25, 2026	21.99	21.99	21.11	21.89	21.89	1.02%	37
May 22, 2026	21.50	22.30	20.61	21.67	21.67	-2.39%	2,803
May 21, 2026	21.86	22.30	21.30	22.20	22.20	-0.45%	2,967
May 20, 2026	21.77	22.30	21.77	22.30	22.30	4.55%	801
May 19, 2026	21.00	21.33	21.00	21.33	21.33	-0.79%	947
May 18, 2026	21.79	21.79	21.00	21.50	21.50	-1.56%	2,875
May 15, 2026	21.32	21.96	21.00	21.84	21.84	-0.73%	1,239
May 14, 2026	22.40	22.40	22.00	22.00	22.00	0.92%	134
May 13, 2026	21.12	21.80	21.11	21.80	21.80	0.23%	3,214
May 12, 2026	22.00	22.52	21.50	21.75	21.75	-2.42%	2,563
May 11, 2026	22.50	22.50	21.60	22.29	22.29	0.41%	2,844
May 8, 2026	21.65	22.50	21.60	22.20	22.20	0.14%	1,426
May 7, 2026	21.38	22.49	21.33	22.17	22.17	3.94%	4,800
May 6, 2026	22.55	22.55	20.20	21.33	21.33	-5.33%	25,099
May 5, 2026	22.50	23.48	22.07	22.53	22.53	0.13%	9,950
May 4, 2026	22.75	23.00	22.31	22.50	22.50	-1.36%	3,267
Apr 30, 2026	23.18	23.18	22.04	22.81	22.81	-1.64%	1,372
Apr 29, 2026	21.54	23.24	21.54	23.19	23.19	4.37%	2,211
Apr 28, 2026	22.96	23.74	21.99	22.22	22.22	-6.13%	20,767
Apr 27, 2026	23.12	24.42	23.12	23.67	23.67	0.38%	1,938
Apr 24, 2026	24.70	24.70	23.10	23.58	23.58	-3.99%	3,802
Apr 23, 2026	26.20	26.20	24.03	24.56	24.56	-5.17%	2,928
Apr 22, 2026	23.39	26.25	23.39	25.90	25.90	10.73%	11,669
Apr 21, 2026	22.04	23.45	22.04	23.39	23.39	2.63%	5,557
Apr 20, 2026	25.00	25.00	22.00	22.79	22.79	-5.00%	8,135
Apr 17, 2026	23.50	24.49	22.59	23.99	23.99	6.86%	1,668
Apr 16, 2026	23.20	23.89	22.25	22.45	22.45	-3.48%	1,089
Apr 15, 2026	22.44	23.27	22.44	23.26	23.26	3.15%	403
Apr 13, 2026	22.91	22.91	22.00	22.55	22.55	-0.66%	241
Apr 10, 2026	22.60	23.50	21.65	22.70	22.70	0.40%	3,563
Apr 9, 2026	21.50	22.95	21.00	22.61	22.61	0.94%	2,786
Apr 8, 2026	21.34	22.49	21.34	22.40	22.40	4.67%	1,210
Apr 7, 2026	20.63	21.42	20.63	21.40	21.40	3.83%	3,045
Apr 6, 2026	19.70	20.99	19.21	20.61	20.61	4.62%	2,852
Apr 2, 2026	19.69	19.70	19.69	19.70	19.70	2.55%	4
Apr 1, 2026	19.85	19.85	18.65	19.21	19.21	-0.98%	1,522
Mar 30, 2026	19.55	19.60	18.80	19.40	19.40	-1.47%	2,658
Mar 27, 2026	19.77	19.97	19.40	19.69	19.69	1.60%	10,277
Mar 25, 2026	19.79	19.80	19.00	19.38	19.38	-2.56%	5,227
Mar 24, 2026	19.51	19.98	19.08	19.89	19.89	2.00%	5,288
Mar 23, 2026	20.00	20.00	19.50	19.50	19.50	-2.84%	585
Mar 20, 2026	20.90	21.00	20.05	20.07	20.07	-2.10%	9,038
Mar 19, 2026	20.31	20.74	20.00	20.50	20.50	0.94%	2,326
Mar 18, 2026	20.20	20.88	20.00	20.31	20.31	-0.44%	5,452
Mar 17, 2026	20.50	20.50	20.15	20.40	20.40	2.87%	834
Mar 16, 2026	19.84	20.24	19.50	19.83	19.83	-0.05%	6,090