Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	22.21	22.27	21.65	21.84	21.84	-2.02%	11,598,880
Dec 15, 2025	22.48	22.87	22.19	22.29	22.29	-0.98%	10,770,610
Dec 12, 2025	22.86	23.00	22.35	22.51	22.51	-1.27%	17,545,400
Dec 11, 2025	23.19	23.49	22.70	22.80	22.80	-1.89%	11,134,570
Dec 10, 2025	23.40	23.50	22.71	23.24	23.24	-0.21%	10,221,655
Dec 9, 2025	23.30	23.78	22.92	23.29	23.29	-0.30%	10,409,356
Dec 8, 2025	23.46	23.60	23.03	23.36	23.36	-0.38%	13,016,740
Dec 5, 2025	23.03	23.59	22.94	23.45	23.45	2.22%	11,705,020
Dec 4, 2025	23.38	23.50	22.65	22.94	22.94	-1.50%	9,318,753
Dec 3, 2025	23.59	23.60	23.15	23.29	23.29	-1.10%	10,984,180
Dec 2, 2025	23.60	23.95	23.31	23.55	23.55	0.73%	14,648,660
Dec 1, 2025	23.00	23.74	22.86	23.38	23.38	2.10%	18,692,730
Nov 28, 2025	22.69	23.18	22.62	22.90	22.90	-	12,178,680
Nov 27, 2025	22.49	23.69	22.49	22.90	22.90	2.88%	19,904,620
Nov 26, 2025	22.53	22.60	22.11	22.26	22.26	-0.62%	11,298,980
Nov 25, 2025	22.16	22.65	22.16	22.40	22.40	0.90%	13,434,820
Nov 24, 2025	21.77	22.45	21.56	22.20	22.20	2.87%	23,156,230
Nov 21, 2025	22.26	22.40	21.44	21.58	21.58	-4.13%	21,923,310
Nov 20, 2025	23.69	23.76	22.44	22.51	22.51	-4.01%	24,081,050
Nov 19, 2025	23.92	24.22	23.27	23.45	23.45	-2.01%	20,274,750
Nov 18, 2025	24.20	24.98	23.64	23.93	23.93	-3.86%	23,713,560
Nov 17, 2025	24.94	25.02	24.29	24.89	24.89	-0.16%	18,252,000
Nov 14, 2025	25.61	25.61	24.53	24.93	24.93	-3.48%	18,509,860
Nov 13, 2025	25.07	26.74	25.07	25.83	25.83	1.37%	24,069,640