Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.53	16.74	16.37	16.62	16.62	0.18%	20,176,730
Mar 5, 2026	16.96	17.13	16.40	16.59	16.59	-0.42%	28,315,710
Mar 4, 2026	17.00	17.25	16.55	16.66	16.66	1.22%	34,815,500
Mar 3, 2026	17.63	17.88	16.39	16.46	16.46	-6.53%	45,316,220
Mar 2, 2026	18.50	18.54	17.57	17.61	17.61	-5.88%	49,638,703
Feb 27, 2026	18.80	18.80	18.56	18.71	18.71	-0.58%	16,776,840
Feb 26, 2026	19.34	19.34	18.77	18.82	18.82	-2.18%	22,988,720
Feb 25, 2026	18.88	19.35	18.84	19.24	19.24	2.01%	18,087,940
Feb 24, 2026	18.92	19.14	18.82	18.86	18.86	0.53%	15,179,130
Feb 13, 2026	18.86	19.18	18.60	18.76	18.76	-0.58%	17,810,817
Feb 12, 2026	18.85	19.03	18.82	18.87	18.87	0.27%	15,745,250
Feb 11, 2026	18.89	19.10	18.80	18.82	18.82	-0.42%	14,949,920
Feb 10, 2026	19.04	19.21	18.87	18.90	18.90	-0.74%	17,445,390
Feb 9, 2026	19.42	19.42	18.96	19.04	19.04	-0.73%	17,865,410
Feb 6, 2026	18.87	19.48	18.78	19.18	19.18	0.95%	19,169,650
Feb 5, 2026	19.22	19.22	18.90	19.00	19.00	-1.09%	19,837,910
Feb 4, 2026	19.18	19.27	18.96	19.21	19.21	0.16%	16,249,130
Feb 3, 2026	19.08	19.23	18.85	19.18	19.18	1.05%	17,282,030
Feb 2, 2026	19.30	19.58	18.88	18.98	18.98	-1.86%	24,675,880
Jan 30, 2026	19.64	19.79	18.99	19.34	19.34	-1.07%	26,148,300
Jan 29, 2026	19.89	20.21	19.51	19.55	19.55	-2.35%	18,708,000
Jan 28, 2026	20.25	20.52	19.84	20.02	20.02	-1.52%	18,115,640
Jan 27, 2026	20.45	20.57	19.55	20.33	20.33	-1.12%	24,040,802
Jan 26, 2026	21.78	21.90	20.36	20.56	20.56	-5.38%	29,570,890
Jan 23, 2026	21.06	21.74	21.05	21.73	21.73	3.38%	22,965,850
Jan 22, 2026	20.96	21.15	20.66	21.02	21.02	0.29%	18,020,030
Jan 21, 2026	20.53	21.17	20.49	20.96	20.96	1.35%	15,204,660
Jan 20, 2026	21.35	21.43	20.52	20.68	20.68	-2.77%	16,950,327
Jan 19, 2026	21.23	21.37	20.90	21.27	21.27	0.61%	20,687,062
Jan 16, 2026	20.68	21.28	20.65	21.14	21.14	2.87%	23,809,761
Jan 15, 2026	20.32	20.74	20.26	20.55	20.55	0.88%	18,704,886
Jan 14, 2026	20.49	20.96	20.09	20.37	20.37	-0.97%	27,330,370
Jan 13, 2026	21.50	21.55	20.41	20.57	20.57	-4.15%	37,663,550
Jan 12, 2026	21.78	21.86	21.08	21.46	21.46	-1.92%	36,561,661
Jan 9, 2026	21.55	22.29	21.44	21.88	21.88	1.81%	23,542,270
Jan 8, 2026	21.40	21.73	21.25	21.49	21.49	-0.51%	20,093,690
Jan 7, 2026	22.11	22.23	21.48	21.60	21.60	-2.04%	31,783,353
Jan 6, 2026	22.06	22.43	21.70	22.05	22.05	-0.05%	19,227,380
Jan 5, 2026	21.62	22.08	21.45	22.06	22.06	2.46%	18,456,930
Dec 31, 2025	21.86	22.07	21.30	21.53	21.53	-1.46%	17,380,736
Dec 30, 2025	21.35	22.20	21.18	21.85	21.85	2.34%	18,161,780
Dec 29, 2025	21.56	21.76	21.16	21.35	21.35	-0.84%	18,956,140
Dec 26, 2025	21.90	22.27	21.48	21.53	21.53	-0.69%	18,548,940
Dec 25, 2025	21.59	22.10	21.51	21.68	21.68	-1.72%	19,217,610
Dec 24, 2025	21.55	22.36	21.53	22.06	22.06	2.84%	24,159,210
Dec 23, 2025	21.49	21.87	21.38	21.45	21.45	-0.19%	18,099,031
Dec 22, 2025	22.02	22.05	21.41	21.49	21.49	-2.14%	25,518,930
Dec 19, 2025	22.09	22.30	21.77	21.96	21.96	-0.36%	11,779,170
Dec 18, 2025	22.46	22.65	21.91	22.04	22.04	-2.13%	10,023,420
Dec 17, 2025	21.90	22.62	21.83	22.52	22.52	3.11%	12,031,400