Cosco Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.12	7.24	7.12	7.13	7.13	0.14%	427,100
May 14, 2026	7.11	7.25	7.11	7.12	7.12	0.14%	954,100
May 13, 2026	7.10	7.50	7.08	7.11	7.11	0.28%	4,670,400
May 12, 2026	7.12	7.12	7.00	7.09	7.09	-0.42%	330,000
May 11, 2026	7.02	7.15	7.02	7.12	7.12	1.57%	1,160,200
May 8, 2026	6.84	7.10	6.83	7.01	7.01	2.64%	3,269,900
May 7, 2026	6.70	6.83	6.70	6.83	6.83	1.94%	216,700
May 6, 2026	6.82	6.82	6.70	6.70	6.70	-1.62%	130,800
May 5, 2026	6.78	6.81	6.75	6.81	6.81	0.59%	132,200
May 4, 2026	6.72	6.78	6.72	6.77	6.77	0.89%	251,900
Apr 30, 2026	6.62	6.72	6.62	6.71	6.71	1.51%	218,000
Apr 29, 2026	6.71	6.72	6.61	6.61	6.61	-1.64%	325,800
Apr 28, 2026	6.75	6.75	6.67	6.72	6.72	0.15%	513,300
Apr 27, 2026	6.71	6.74	6.66	6.71	6.71	0.90%	298,600
Apr 24, 2026	6.76	6.76	6.65	6.65	6.65	-1.04%	109,200
Apr 23, 2026	6.79	6.83	6.70	6.72	6.72	-1.03%	180,400
Apr 22, 2026	6.81	6.82	6.72	6.79	6.79	-0.29%	339,800
Apr 21, 2026	6.87	6.89	6.81	6.81	6.81	-1.16%	169,000
Apr 20, 2026	6.94	6.94	6.85	6.89	6.89	-0.86%	93,100
Apr 17, 2026	6.98	6.98	6.91	6.95	6.95	-0.29%	60,700
Apr 16, 2026	7.00	7.00	6.85	6.97	6.97	-2.24%	138,400
Apr 15, 2026	7.20	7.20	7.04	7.13	6.87	-0.28%	578,000
Apr 14, 2026	7.10	7.18	7.08	7.15	6.88	0.70%	119,900
Apr 13, 2026	7.11	7.11	7.08	7.10	6.84	-	377,900
Apr 10, 2026	7.03	7.10	7.03	7.10	6.84	0.85%	571,200
Apr 8, 2026	7.01	7.05	7.01	7.04	6.78	0.43%	318,800
Apr 7, 2026	7.01	7.02	6.98	7.01	6.75	-	652,400
Apr 6, 2026	7.06	7.06	7.01	7.01	6.75	-0.71%	102,900
Apr 1, 2026	6.97	7.06	6.97	7.06	6.80	2.32%	1,389,300
Mar 31, 2026	6.92	6.99	6.80	6.90	6.64	-0.29%	172,100
Mar 30, 2026	6.85	7.00	6.83	6.92	6.66	1.02%	497,700
Mar 27, 2026	6.80	6.98	6.80	6.85	6.60	1.03%	37,900
Mar 26, 2026	6.99	6.99	6.78	6.78	6.53	-0.29%	149,400
Mar 25, 2026	6.95	6.99	6.80	6.80	6.55	-1.45%	250,800
Mar 24, 2026	6.90	6.95	6.80	6.90	6.64	1.77%	290,500
Mar 23, 2026	6.80	6.90	6.78	6.78	6.53	-0.29%	590,200
Mar 19, 2026	6.85	6.90	6.80	6.80	6.55	-	659,100
Mar 18, 2026	6.83	6.86	6.80	6.80	6.55	-0.44%	135,300
Mar 17, 2026	6.78	6.84	6.78	6.83	6.58	1.19%	114,600
Mar 16, 2026	6.79	6.82	6.75	6.75	6.50	-0.59%	661,200
Mar 13, 2026	6.77	6.84	6.77	6.79	6.54	0.59%	133,400
Mar 12, 2026	6.85	6.85	6.75	6.75	6.50	-1.32%	138,100
Mar 11, 2026	6.77	6.85	6.75	6.84	6.59	0.59%	328,400
Mar 10, 2026	6.75	7.00	6.75	6.80	6.55	1.80%	767,200
Mar 9, 2026	7.00	7.00	6.60	6.68	6.43	-5.11%	681,000
Mar 6, 2026	7.14	7.20	7.03	7.04	6.78	-1.40%	307,000
Mar 5, 2026	7.20	7.23	7.11	7.14	6.87	-0.70%	328,200
Mar 4, 2026	7.22	7.23	7.17	7.19	6.92	-0.42%	953,300
Mar 3, 2026	7.24	7.25	7.22	7.22	6.95	-0.14%	972,200
Mar 2, 2026	7.26	7.34	7.22	7.23	6.96	-0.41%	6,906,000