Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 245.10
+0.15 (0.06%)
At close: Aug 8, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 246.90 | 246.90 | 240.55 | 245.10 | 245.10 | 0.06% | 31,746 |
| Aug 7, 2025 | 241.95 | 247.85 | 240.00 | 244.95 | 244.95 | 2.06% | 1,432 |
| Aug 6, 2025 | 240.00 | 243.90 | 239.60 | 240.00 | 240.00 | 0.19% | 164,095 |
| Aug 5, 2025 | 243.90 | 243.90 | 239.55 | 239.55 | 239.55 | -1.01% | 42,043 |
| Aug 4, 2025 | 250.00 | 250.00 | 241.00 | 242.00 | 242.00 | -1.22% | 13,789 |
| Aug 1, 2025 | 248.95 | 248.95 | 245.00 | 245.00 | 245.00 | -1.96% | 1,380 |
| Jul 31, 2025 | 249.00 | 250.00 | 243.55 | 249.90 | 249.90 | 3.26% | 182,128 |
| Jul 29, 2025 | 240.90 | 249.00 | 240.00 | 242.00 | 242.00 | 2.76% | 29,948 |
| Jul 28, 2025 | 243.00 | 245.50 | 235.50 | 235.50 | 235.50 | -2.69% | 15,164 |
| Jul 25, 2025 | 241.20 | 245.00 | 241.20 | 242.00 | 242.00 | - | 51,808 |
| Jul 24, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 34,296 |
| Jul 23, 2025 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | -2.01% | 47,772 |
| Jul 22, 2025 | 249.50 | 249.50 | 248.00 | 249.00 | 249.00 | -1.93% | 1,671 |
| Jul 21, 2025 | 255.00 | 260.00 | 246.00 | 253.90 | 253.90 | -4.55% | 842 |
| Jul 18, 2025 | 259.00 | 266.00 | 255.00 | 266.00 | 256.00 | 2.31% | 31,696 |
| Jul 17, 2025 | 258.50 | 260.00 | 255.00 | 260.00 | 250.23 | 1.92% | 10,644 |
| Jul 16, 2025 | 256.50 | 257.00 | 255.10 | 255.10 | 245.51 | -0.55% | 16,149 |
| Jul 15, 2025 | 257.00 | 259.00 | 255.00 | 256.50 | 246.86 | -0.58% | 45,847 |
| Jul 14, 2025 | 261.60 | 262.20 | 258.00 | 258.00 | 248.30 | -1.38% | 1,367 |
| Jul 11, 2025 | 260.00 | 262.00 | 259.90 | 261.60 | 251.77 | 2.51% | 116,753 |
| Jul 10, 2025 | 260.90 | 260.90 | 255.00 | 255.20 | 245.61 | -2.17% | 35,002 |
| Jul 9, 2025 | 259.00 | 260.85 | 254.00 | 260.85 | 251.04 | 0.37% | 1,873 |
| Jul 8, 2025 | 245.40 | 260.00 | 245.40 | 259.90 | 250.13 | 3.13% | 65,210 |
| Jul 7, 2025 | 252.40 | 252.40 | 247.00 | 252.00 | 242.53 | -0.04% | 2,470 |
| Jul 4, 2025 | 252.85 | 252.85 | 246.60 | 252.10 | 242.62 | 0.54% | 94,977 |
| Jul 3, 2025 | 242.00 | 252.95 | 242.00 | 250.75 | 241.32 | 3.62% | 126,129 |
| Jul 2, 2025 | 237.80 | 243.00 | 236.00 | 242.00 | 232.90 | 2.65% | 51,671 |
| Jul 1, 2025 | 230.00 | 235.75 | 230.00 | 235.75 | 226.89 | 0.32% | 3,281 |
| Jun 30, 2025 | 235.00 | 235.00 | 230.00 | 235.00 | 226.17 | 2.17% | 1,010 |
| Jun 26, 2025 | 235.20 | 235.20 | 230.00 | 230.00 | 221.35 | -2.19% | 721 |
| Jun 25, 2025 | 234.80 | 235.15 | 230.50 | 235.15 | 226.31 | 2.24% | 16,032 |
| Jun 24, 2025 | 229.60 | 234.90 | 229.60 | 230.00 | 221.35 | 0.44% | 1,417 |
| Jun 23, 2025 | 228.20 | 229.00 | 228.10 | 229.00 | 220.39 | -0.50% | 2,838 |
| Jun 20, 2025 | 230.00 | 234.40 | 227.00 | 230.15 | 221.50 | 1.39% | 46,477 |
| Jun 19, 2025 | 228.20 | 230.00 | 225.10 | 227.00 | 218.47 | -0.87% | 41,338 |
| Jun 18, 2025 | 230.50 | 231.00 | 229.00 | 229.00 | 220.39 | -0.65% | 6,495 |
| Jun 17, 2025 | 230.50 | 234.95 | 229.20 | 230.50 | 221.84 | -1.50% | 38,983 |
| Jun 16, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 225.20 | -0.43% | 2,086 |
| Jun 13, 2025 | 235.00 | 236.00 | 227.00 | 235.00 | 226.17 | -0.42% | 35,099 |
| Jun 12, 2025 | 236.45 | 236.45 | 235.10 | 236.00 | 227.13 | 0.38% | 52,588 |
| Jun 11, 2025 | 236.00 | 240.00 | 235.10 | 235.10 | 226.26 | -1.22% | 23,546 |
| Jun 10, 2025 | 243.90 | 243.90 | 235.00 | 238.00 | 229.05 | -2.06% | 41,538 |
| Jun 6, 2025 | 239.95 | 243.00 | 237.45 | 243.00 | 233.87 | 2.32% | 6,389 |
| Jun 5, 2025 | 233.00 | 242.50 | 230.00 | 237.50 | 228.57 | 1.06% | 20,230 |
| Jun 4, 2025 | 232.00 | 235.00 | 231.10 | 235.00 | 226.17 | - | 3,505 |
| Jun 3, 2025 | 233.00 | 235.00 | 227.20 | 235.00 | 226.17 | 0.86% | 3,857 |
| Jun 2, 2025 | 230.00 | 233.00 | 228.50 | 233.00 | 224.24 | 1.30% | 552 |
| May 30, 2025 | 228.15 | 234.00 | 228.15 | 230.00 | 221.35 | - | 52,999 |
| May 29, 2025 | 230.10 | 230.10 | 227.20 | 230.00 | 221.35 | -0.09% | 2,585 |
| May 28, 2025 | 230.10 | 234.95 | 230.00 | 230.20 | 221.55 | 0.09% | 11,018 |