Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.98	14.88	13.91	14.87	14.87	6.90%	27,224,830
Aug 19, 2026	14.62	14.74	13.89	13.91	13.91	-5.82%	23,282,490
Aug 18, 2026	14.89	14.96	14.59	14.77	14.77	-1.27%	17,946,410
Aug 17, 2026	14.76	15.00	14.65	14.96	14.96	0.54%	20,056,680
Aug 14, 2026	14.40	14.90	14.31	14.88	14.88	3.77%	20,523,120
Aug 13, 2026	14.63	14.77	14.33	14.34	14.34	-2.38%	18,300,520
Aug 12, 2026	14.49	14.98	14.45	14.69	14.69	1.31%	18,070,730
Aug 11, 2026	14.58	14.74	14.35	14.50	14.50	-1.29%	14,903,760
Aug 10, 2026	14.43	14.77	14.14	14.69	14.69	2.51%	23,807,012
Aug 7, 2026	14.18	14.46	13.95	14.33	14.33	0.63%	20,694,260
Aug 6, 2026	14.84	14.85	14.05	14.24	14.24	-4.04%	34,976,952
Aug 5, 2026	14.67	14.93	14.67	14.84	14.84	0.68%	19,253,910
Aug 4, 2026	14.65	14.85	14.60	14.74	14.74	0.68%	16,084,530
Aug 3, 2026	14.60	14.75	14.37	14.64	14.64	-0.07%	15,281,960
Jul 31, 2026	14.95	15.28	14.63	14.65	14.65	-1.15%	26,535,279
Jul 30, 2026	15.36	15.53	14.81	14.82	14.82	-3.83%	22,527,446
Jul 29, 2026	14.49	15.65	14.41	15.41	15.41	6.13%	32,587,447
Jul 28, 2026	14.39	14.89	14.31	14.52	14.52	-0.14%	21,452,892
Jul 27, 2026	13.66	14.63	13.64	14.54	14.54	6.68%	25,730,643
Jul 24, 2026	14.01	14.15	13.56	13.63	13.63	-4.15%	16,511,540
Jul 23, 2026	13.81	14.28	13.77	14.22	14.22	2.30%	20,080,817
Jul 22, 2026	14.01	14.22	13.81	13.90	13.90	-2.11%	19,133,441
Jul 21, 2026	13.48	14.40	13.05	14.20	14.20	5.89%	36,596,457
Jul 20, 2026	14.18	14.36	13.05	13.41	13.41	-5.63%	41,864,380
Jul 17, 2026	15.66	15.75	14.10	14.21	14.21	-8.85%	37,396,290
Jul 16, 2026	15.49	16.24	15.19	15.59	15.59	1.23%	32,009,925
Jul 15, 2026	15.71	15.94	15.10	15.40	15.40	-2.22%	25,649,705
Jul 14, 2026	15.93	16.00	15.33	15.75	15.75	-0.76%	31,904,941
Jul 13, 2026	17.80	17.98	15.85	15.87	15.87	-11.54%	42,124,276
Jul 10, 2026	17.25	18.61	17.16	17.94	17.94	3.52%	53,348,322
Jul 9, 2026	17.33	17.50	16.54	17.33	17.33	0.17%	46,014,766
Jul 8, 2026	18.48	18.48	17.28	17.30	17.30	-7.14%	43,661,360
Jul 7, 2026	18.08	18.78	18.00	18.63	18.63	3.90%	41,529,195
Jul 6, 2026	19.40	19.77	17.89	17.93	17.93	-7.62%	55,907,490
Jul 3, 2026	18.59	20.25	18.20	19.41	19.41	4.35%	63,427,262
Jul 2, 2026	18.90	19.53	18.53	18.60	18.60	-3.43%	43,414,904
Jul 1, 2026	19.50	20.15	19.03	19.26	19.26	-1.88%	58,376,020
Jun 30, 2026	19.06	20.04	18.63	19.63	19.63	0.41%	74,766,490
Jun 29, 2026	20.91	21.39	19.14	19.55	19.55	-6.86%	80,798,310
Jun 26, 2026	20.10	21.60	19.20	20.99	20.99	7.64%	109,247,100
Jun 25, 2026	20.13	20.54	18.78	19.50	19.50	-4.27%	74,523,960
Jun 24, 2026	19.49	20.58	19.30	20.37	20.37	3.72%	77,794,490
Jun 23, 2026	20.09	20.78	19.30	19.64	19.64	-0.76%	80,990,630
Jun 22, 2026	20.25	20.40	19.15	19.79	19.79	-2.13%	67,222,387
Jun 18, 2026	20.37	20.63	19.82	20.22	20.22	-2.37%	67,332,330
Jun 17, 2026	20.85	21.72	20.31	20.71	20.71	-4.65%	88,561,300
Jun 16, 2026	20.22	23.18	19.25	21.72	21.72	12.02%	128,406,800
Jun 15, 2026	18.85	20.30	18.40	19.39	19.39	2.86%	109,649,400
Jun 12, 2026	16.55	19.30	16.51	18.85	18.85	15.93%	125,609,600
Jun 11, 2026	16.41	17.17	15.91	16.26	16.26	-1.63%	50,217,480