Cosmo First Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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