Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	610.90	611.20	590.00	595.05	595.05	-2.53%	119,284
Mar 25, 2026	621.50	626.80	608.00	610.50	610.50	0.09%	170,598
Mar 24, 2026	602.95	618.00	600.00	609.95	609.95	3.57%	113,755
Mar 23, 2026	623.15	623.15	586.00	588.90	588.90	-5.71%	81,615
Mar 20, 2026	630.95	648.40	622.10	624.55	624.55	0.47%	46,997
Mar 19, 2026	640.00	655.00	616.15	621.65	621.65	-3.31%	80,345
Mar 18, 2026	643.00	660.00	631.45	642.95	642.95	0.48%	98,958
Mar 17, 2026	660.00	666.15	634.05	639.85	639.85	-3.18%	81,517
Mar 16, 2026	645.65	673.10	613.40	660.85	660.85	2.35%	116,727
Mar 13, 2026	656.00	660.30	637.00	645.65	645.65	-2.34%	68,114
Mar 12, 2026	665.00	671.40	652.60	661.15	661.15	-0.53%	82,200
Mar 11, 2026	668.50	681.70	662.00	664.70	664.70	0.13%	40,240
Mar 10, 2026	684.90	686.50	652.30	663.85	663.85	-1.18%	114,109
Mar 9, 2026	685.00	690.35	667.00	671.75	671.75	-4.04%	59,692
Mar 6, 2026	684.50	748.10	683.70	700.05	700.05	2.74%	497,046
Mar 5, 2026	674.35	696.90	674.35	681.35	681.35	1.23%	70,214
Mar 4, 2026	679.60	686.15	667.00	673.10	673.10	-2.14%	67,957
Mar 2, 2026	653.60	702.85	653.60	687.80	687.80	-3.31%	92,419
Feb 27, 2026	700.00	730.25	698.00	711.35	711.35	0.95%	130,455
Feb 26, 2026	700.95	714.00	699.40	704.65	704.65	0.63%	89,828
Feb 25, 2026	653.00	728.80	653.00	700.25	700.25	7.22%	917,241
Feb 24, 2026	664.60	666.15	646.10	653.10	653.10	-1.72%	32,721
Feb 23, 2026	671.55	695.00	660.60	664.55	664.55	-1.26%	50,036
Feb 20, 2026	686.00	700.80	670.00	673.05	673.05	-3.28%	58,027
Feb 19, 2026	701.60	718.90	687.60	695.90	695.90	-0.81%	72,715
Feb 18, 2026	707.00	716.40	696.90	701.60	701.60	-0.87%	53,611
Feb 17, 2026	728.55	737.00	701.85	707.75	707.75	-2.98%	71,932
Feb 16, 2026	735.05	737.00	691.65	729.50	729.50	-1.31%	227,723
Feb 13, 2026	698.05	763.25	676.20	739.20	739.20	5.60%	563,194
Feb 12, 2026	653.40	708.00	618.60	700.00	700.00	5.52%	275,691
Feb 11, 2026	660.10	710.15	640.00	663.35	663.35	0.49%	288,623
Feb 10, 2026	631.80	662.05	630.35	660.10	660.10	4.48%	140,235
Feb 9, 2026	628.80	638.90	616.75	631.80	631.80	2.36%	109,432
Feb 6, 2026	623.95	629.95	605.50	617.25	617.25	-2.06%	71,189
Feb 5, 2026	644.65	672.55	627.60	630.25	630.25	-2.23%	73,379
Feb 4, 2026	635.10	659.35	635.10	644.65	644.65	0.53%	58,661
Feb 3, 2026	651.95	674.55	630.15	641.25	641.25	10.63%	237,264
Feb 2, 2026	576.00	585.00	560.80	579.65	579.65	0.49%	62,291
Feb 1, 2026	585.80	594.40	570.00	576.85	576.85	-3.13%	29,411
Jan 30, 2026	581.05	601.80	576.00	595.50	595.50	1.89%	35,486
Jan 29, 2026	590.25	595.45	577.80	584.45	584.45	-1.04%	39,165
Jan 28, 2026	585.30	597.80	584.65	590.60	590.60	0.91%	62,033
Jan 27, 2026	580.85	596.60	573.45	585.30	585.30	1.37%	51,284
Jan 23, 2026	619.00	619.00	575.00	577.40	577.40	-5.82%	100,488
Jan 22, 2026	598.45	618.00	585.00	613.05	613.05	2.93%	96,247
Jan 21, 2026	591.90	620.35	587.50	595.60	595.60	1.22%	150,745
Jan 20, 2026	625.00	626.60	584.05	588.40	588.40	-6.10%	156,398
Jan 19, 2026	642.00	642.65	623.80	626.60	626.60	-2.61%	59,324
Jan 16, 2026	647.65	659.50	639.45	643.40	643.40	0.23%	38,998
Jan 14, 2026	643.15	654.45	640.70	641.90	641.90	-0.19%	44,963