Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	775.00	776.45	740.60	748.15	748.15	-3.07%	114,578
May 26, 2026	768.15	787.90	762.50	771.85	771.85	0.48%	108,397
May 25, 2026	776.20	792.00	761.00	768.15	768.15	-0.38%	119,455
May 22, 2026	808.55	814.00	766.65	771.10	771.10	-3.58%	182,445
May 21, 2026	835.00	865.00	794.00	799.75	799.75	0.28%	1,082,916
May 20, 2026	805.90	815.90	791.00	797.50	797.50	-1.74%	71,820
May 19, 2026	769.95	818.80	762.00	811.60	811.60	5.72%	173,891
May 18, 2026	755.00	774.00	733.50	767.70	767.70	1.00%	49,981
May 15, 2026	763.15	769.20	755.00	760.10	760.10	-0.39%	33,409
May 14, 2026	762.00	774.85	759.05	763.05	763.05	-0.09%	36,591
May 13, 2026	765.00	776.45	744.60	763.75	763.75	0.12%	81,210
May 12, 2026	776.00	779.60	750.85	762.85	762.85	-2.14%	83,404
May 11, 2026	808.00	828.95	770.00	779.50	779.50	-4.41%	135,540
May 8, 2026	772.00	822.80	757.00	815.45	815.45	6.03%	375,599
May 7, 2026	725.05	782.90	723.05	769.05	769.05	6.10%	344,798
May 6, 2026	700.00	730.00	700.00	724.85	724.85	4.13%	128,489
May 5, 2026	715.00	717.45	691.60	696.10	696.10	-3.04%	35,698
May 4, 2026	724.45	732.00	713.45	717.90	717.90	0.58%	46,919
Apr 30, 2026	708.00	716.55	696.55	713.75	713.75	0.17%	46,545
Apr 29, 2026	721.05	724.95	710.00	712.55	712.55	-0.98%	81,201
Apr 28, 2026	707.50	744.00	705.50	719.60	719.60	1.57%	116,787
Apr 27, 2026	700.00	714.00	699.00	708.50	708.50	1.46%	52,924
Apr 24, 2026	722.00	727.00	692.50	698.30	698.30	-2.47%	74,048
Apr 23, 2026	697.05	741.30	697.05	716.00	716.00	2.76%	218,731
Apr 22, 2026	671.00	699.00	671.00	696.75	696.75	3.08%	118,196
Apr 21, 2026	666.85	688.60	664.70	675.90	675.90	2.36%	85,496
Apr 20, 2026	661.65	676.95	654.50	660.30	660.30	-1.26%	57,065
Apr 17, 2026	672.70	679.70	666.20	668.75	668.75	0.65%	55,861
Apr 16, 2026	684.95	684.95	659.00	664.40	664.40	-1.37%	100,094
Apr 15, 2026	672.00	684.00	668.10	673.60	673.60	1.58%	55,904
Apr 13, 2026	645.00	668.45	632.70	663.15	663.15	1.08%	48,218
Apr 10, 2026	647.50	669.70	647.50	656.05	656.05	1.93%	115,223
Apr 9, 2026	645.05	667.45	640.00	643.65	643.65	-1.01%	75,413
Apr 8, 2026	645.00	655.00	636.40	650.25	650.25	4.33%	64,966
Apr 7, 2026	617.95	631.00	614.05	623.25	623.25	0.17%	31,238
Apr 6, 2026	614.95	627.60	602.25	622.20	622.20	1.07%	41,101
Apr 2, 2026	622.00	622.00	598.10	615.60	615.60	-1.34%	66,252
Apr 1, 2026	602.95	634.65	602.95	623.95	623.95	4.79%	75,010
Mar 30, 2026	594.40	610.45	579.65	595.45	595.45	0.07%	164,737
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