COSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	21.76	21.76	21.76	21.76	21.76	-0.50%
May 14, 2026	21.87	21.87	21.87	21.87	21.87	0.05%
May 13, 2026	21.86	21.86	21.86	21.86	21.86	-
May 12, 2026	21.86	21.86	21.86	21.86	21.86	-0.27%
May 11, 2026	21.92	21.92	21.92	21.92	21.92	-0.14%
May 8, 2026	21.95	21.95	21.95	21.95	21.95	0.09%
May 7, 2026	21.93	21.93	21.93	21.93	21.93	-0.18%
May 6, 2026	21.97	21.97	21.97	21.97	21.97	0.41%
May 5, 2026	21.88	21.88	21.88	21.88	21.88	0.14%
May 4, 2026	21.85	21.85	21.85	21.85	21.85	-0.23%
May 1, 2026	21.90	21.90	21.90	21.90	21.90	0.14%
Apr 30, 2026	21.87	21.87	21.87	21.87	21.87	0.14%
Apr 29, 2026	21.84	21.84	21.84	21.84	21.84	-0.27%
Apr 28, 2026	21.90	21.90	21.90	21.90	21.90	-0.09%
Apr 27, 2026	21.92	21.92	21.92	21.92	21.92	-0.09%
Apr 24, 2026	21.94	21.94	21.94	21.94	21.94	-0.32%
Apr 23, 2026	22.01	22.01	22.01	22.01	21.92	-0.09%
Apr 22, 2026	22.03	22.03	22.03	22.03	21.94	0.05%
Apr 21, 2026	22.02	22.02	22.02	22.02	21.93	-0.23%
Apr 20, 2026	22.07	22.07	22.07	22.07	21.98	-0.05%
Apr 17, 2026	22.08	22.08	22.08	22.08	21.99	0.36%
Apr 16, 2026	22.00	22.00	22.00	22.00	21.91	-0.05%
Apr 15, 2026	22.01	22.01	22.01	22.01	21.92	-0.09%
Apr 14, 2026	22.03	22.03	22.03	22.03	21.94	0.32%
Apr 13, 2026	21.96	21.96	21.96	21.96	21.87	0.14%
Apr 10, 2026	21.93	21.93	21.93	21.93	21.84	-0.14%
Apr 9, 2026	21.96	21.96	21.96	21.96	21.87	0.05%
Apr 8, 2026	21.95	21.95	21.95	21.95	21.86	0.55%
Apr 7, 2026	21.83	21.83	21.83	21.83	21.74	-
Apr 6, 2026	21.83	21.83	21.83	21.83	21.74	0.09%
Apr 2, 2026	21.81	21.81	21.81	21.81	21.72	0.05%
Apr 1, 2026	21.80	21.80	21.80	21.80	21.71	0.23%
Mar 31, 2026	21.75	21.75	21.75	21.75	21.66	0.42%
Mar 30, 2026	21.66	21.66	21.66	21.66	21.57	0.28%
Mar 27, 2026	21.60	21.60	21.60	21.60	21.51	-0.28%
Mar 26, 2026	21.66	21.66	21.66	21.66	21.57	-0.55%
Mar 25, 2026	21.78	21.78	21.78	21.78	21.69	-0.05%
Mar 24, 2026	21.79	21.79	21.79	21.79	21.70	-0.14%
Mar 23, 2026	21.82	21.82	21.82	21.82	21.73	0.37%
Mar 20, 2026	21.74	21.74	21.74	21.74	21.65	-0.59%
Mar 19, 2026	21.87	21.87	21.87	21.87	21.78	-0.05%
Mar 18, 2026	21.88	21.88	21.88	21.88	21.79	-0.23%
Mar 17, 2026	21.93	21.93	21.93	21.93	21.84	0.18%
Mar 16, 2026	21.89	21.89	21.89	21.89	21.80	0.18%
Mar 13, 2026	21.85	21.85	21.85	21.85	21.76	-0.18%
Mar 12, 2026	21.89	21.89	21.89	21.89	21.80	-0.32%
Mar 11, 2026	21.96	21.96	21.96	21.96	21.87	-0.36%
Mar 10, 2026	22.04	22.04	22.04	22.04	21.95	0.05%
Mar 9, 2026	22.03	22.03	22.03	22.03	21.94	0.09%
Mar 6, 2026	22.01	22.01	22.01	22.01	21.92	-0.23%