Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	648.70	657.25	639.00	643.15	643.15	-1.09%	38,116
Jan 12, 2026	650.60	664.40	637.00	650.25	650.25	-0.67%	32,083
Jan 9, 2026	668.30	671.25	651.90	654.65	654.65	-2.74%	40,392
Jan 8, 2026	680.00	691.20	670.70	673.10	673.10	-0.65%	49,175
Jan 7, 2026	678.90	683.45	670.20	677.50	677.50	0.41%	74,639
Jan 6, 2026	681.50	686.45	668.80	674.70	674.70	-1.66%	49,346
Jan 5, 2026	697.75	705.90	684.80	686.10	686.10	-1.31%	48,833
Jan 2, 2026	678.10	704.90	678.10	695.20	695.20	2.55%	51,756
Jan 1, 2026	685.00	692.30	672.70	677.90	677.90	-1.38%	26,590
Dec 31, 2025	672.00	689.30	672.00	687.40	687.40	1.33%	31,184
Dec 30, 2025	674.00	680.45	667.90	678.35	678.35	0.65%	20,139
Dec 29, 2025	669.00	680.95	663.50	674.00	674.00	0.75%	26,236
Dec 26, 2025	681.60	691.30	667.00	668.95	668.95	-0.54%	30,796
Dec 24, 2025	682.00	689.30	668.15	672.55	672.55	-1.32%	39,545
Dec 23, 2025	690.85	690.85	679.95	681.55	681.55	-1.12%	32,917
Dec 22, 2025	688.00	696.85	684.25	689.30	689.30	0.28%	48,376
Dec 19, 2025	679.60	688.30	675.70	687.40	687.40	1.15%	35,787
Dec 18, 2025	697.10	697.45	678.15	679.60	679.60	-2.51%	28,543
Dec 17, 2025	695.85	704.80	690.75	697.10	697.10	0.18%	43,913
Dec 16, 2025	710.95	712.00	694.00	695.85	695.85	-2.12%	47,739
Dec 15, 2025	723.80	745.40	707.00	710.95	710.95	-0.99%	48,947
Dec 12, 2025	738.45	744.95	715.45	718.05	718.05	-2.97%	38,445
Dec 11, 2025	755.00	755.00	721.00	740.00	740.00	-2.01%	59,380
Dec 10, 2025	737.00	769.90	734.25	755.20	755.20	1.44%	99,388
Dec 9, 2025	673.00	759.80	659.95	744.45	744.45	10.62%	502,448
Dec 8, 2025	713.10	718.80	663.05	673.00	673.00	-6.35%	82,839
Dec 5, 2025	725.55	734.95	711.70	718.65	718.65	-1.94%	76,387
Dec 4, 2025	720.05	733.85	720.05	732.90	732.90	0.53%	31,224
Dec 3, 2025	730.00	733.00	721.75	729.05	729.05	-0.15%	30,062