Cosyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	19.99	20.20	19.50	19.89	19.89	0.81%	1,549
Jul 2, 2026	20.36	20.48	19.08	19.73	19.73	-2.13%	5,600
Jul 1, 2026	20.88	20.88	19.53	20.16	20.16	-3.08%	12,166
Jun 30, 2026	21.12	21.12	20.51	20.80	20.80	-2.12%	1,857
Jun 29, 2026	20.66	21.96	20.50	21.25	21.25	1.53%	2,251
Jun 25, 2026	21.50	21.50	20.66	20.93	20.93	0.14%	575
Jun 24, 2026	21.98	21.98	20.26	20.90	20.90	-2.75%	2,430
Jun 23, 2026	20.86	21.60	20.86	21.49	21.49	2.38%	3,046
Jun 22, 2026	21.00	21.76	20.51	20.99	20.99	-2.28%	3,707
Jun 19, 2026	21.00	21.49	20.80	21.48	21.48	-0.05%	310
Jun 18, 2026	21.49	21.49	21.49	21.49	21.49	-	11
Jun 17, 2026	21.20	21.49	21.20	21.49	21.49	-	342
Jun 16, 2026	21.42	21.69	20.50	21.49	21.49	0.33%	2,117
Jun 15, 2026	20.51	21.49	20.51	21.42	21.42	4.44%	3,066
Jun 12, 2026	20.26	20.57	20.10	20.51	20.51	-1.49%	1,796
Jun 11, 2026	20.26	20.95	20.16	20.82	20.82	-0.38%	458
Jun 10, 2026	20.90	20.90	20.90	20.90	20.90	2.45%	1
Jun 9, 2026	20.74	20.74	20.03	20.40	20.40	-1.64%	1,055
Jun 8, 2026	20.80	20.80	20.03	20.74	20.74	-0.29%	43
Jun 5, 2026	20.93	20.93	20.80	20.80	20.80	-0.76%	306
Jun 4, 2026	20.65	20.96	20.65	20.96	20.96	1.26%	211
Jun 3, 2026	20.95	20.95	20.27	20.70	20.70	-1.29%	190
Jun 2, 2026	20.00	20.97	19.76	20.97	20.97	2.34%	3,851
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