Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	836.60	839.00	822.65	829.00	-	1.39%	34,711
Jul 9, 2026	815.00	839.00	811.55	817.65	817.65	0.78%	72,271
Jul 8, 2026	847.80	847.80	805.00	811.30	811.30	-4.88%	133,252
Jul 7, 2026	856.10	866.45	850.00	852.95	852.95	-0.41%	106,705
Jul 6, 2026	861.70	874.80	851.45	856.50	856.50	0.40%	185,687
Jul 3, 2026	809.00	861.00	808.95	853.10	853.10	6.07%	384,712
Jul 2, 2026	794.05	816.95	788.05	804.30	804.30	1.29%	90,907
Jul 1, 2026	795.95	807.40	788.55	794.05	794.05	0.74%	38,083
Jun 30, 2026	799.90	807.00	781.55	788.25	788.25	-0.57%	52,651
Jun 29, 2026	803.55	811.00	787.50	792.75	792.75	-1.34%	55,149
Jun 25, 2026	816.70	823.90	800.00	803.55	803.55	-1.54%	95,181
Jun 24, 2026	821.00	832.75	808.00	816.10	816.10	-0.07%	116,507
Jun 23, 2026	774.90	836.35	764.00	816.65	816.65	5.46%	924,707
Jun 22, 2026	780.75	790.05	771.90	774.35	774.35	-0.82%	33,482
Jun 19, 2026	766.85	790.25	760.70	780.75	780.75	1.82%	91,183
Jun 18, 2026	755.00	775.00	748.00	766.80	766.80	2.64%	96,172
Jun 17, 2026	758.00	767.80	745.00	747.05	747.05	-0.76%	49,215
Jun 16, 2026	737.50	759.80	733.00	752.80	752.80	2.93%	76,324
Jun 15, 2026	741.50	752.40	723.80	731.40	731.40	0.61%	65,253
Jun 12, 2026	726.15	736.00	720.00	726.95	726.95	1.09%	56,944
Jun 11, 2026	746.15	747.20	708.55	719.10	719.10	-3.73%	81,688
Jun 10, 2026	746.50	774.85	737.05	747.00	747.00	0.76%	94,011
Jun 9, 2026	712.40	744.65	712.40	741.35	741.35	3.24%	25,168
Jun 8, 2026	737.00	740.00	711.00	718.10	718.10	-3.25%	37,116
Jun 5, 2026	728.00	758.70	719.80	742.20	742.20	2.12%	55,884
Jun 4, 2026	743.00	749.90	724.50	726.80	726.80	-1.76%	56,765
Jun 3, 2026	741.95	746.85	722.55	739.85	739.85	0.75%	45,918
Jun 2, 2026	707.15	748.00	706.00	734.35	734.35	2.47%	111,162
Jun 1, 2026	739.00	760.90	712.10	716.65	716.65	-1.51%	132,839
May 29, 2026	749.80	753.55	724.00	727.65	727.65	-2.74%	86,620
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