Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.27	16.54	16.13	16.54	-	2.48%	10,326,146
Apr 15, 2026	16.44	16.54	16.09	16.14	16.14	-1.10%	27,185,250
Apr 14, 2026	16.13	16.33	16.05	16.32	16.32	1.43%	29,650,060
Apr 13, 2026	15.96	16.23	15.92	16.09	16.09	-0.12%	26,197,374
Apr 10, 2026	15.80	16.58	15.73	16.11	16.11	2.74%	48,330,860
Apr 9, 2026	15.25	16.08	15.24	15.68	15.68	1.49%	43,396,500
Apr 8, 2026	15.20	15.50	15.11	15.45	15.45	3.62%	28,788,010
Apr 7, 2026	14.76	14.99	14.71	14.91	14.91	1.50%	19,984,280
Apr 3, 2026	15.16	15.22	14.68	14.69	14.69	-2.39%	16,999,420
Apr 2, 2026	15.57	15.57	14.97	15.05	15.05	-3.40%	27,948,220
Apr 1, 2026	15.83	15.90	15.43	15.58	15.58	-0.13%	29,945,765
Mar 31, 2026	15.96	16.15	15.58	15.60	15.60	-2.74%	25,459,890
Mar 30, 2026	16.25	16.34	15.76	16.04	16.04	-2.79%	27,987,570
Mar 27, 2026	15.83	16.67	15.81	16.50	16.50	2.74%	26,135,850
Mar 26, 2026	16.19	16.60	16.01	16.06	16.06	-0.62%	23,207,370
Mar 25, 2026	16.05	16.31	15.90	16.16	16.16	0.75%	21,370,260
Mar 24, 2026	15.89	16.04	15.33	16.04	16.04	2.89%	25,085,580
Mar 23, 2026	15.88	16.25	15.48	15.59	15.59	-3.77%	31,607,040
Mar 20, 2026	16.08	16.69	16.06	16.20	16.20	1.06%	27,440,530
Mar 19, 2026	16.10	16.35	15.92	16.03	16.03	-1.72%	19,513,510
Mar 18, 2026	16.32	16.46	16.06	16.31	16.31	-0.06%	16,780,040
Mar 17, 2026	16.82	17.07	16.32	16.32	16.32	-2.74%	19,613,490
Mar 16, 2026	16.89	16.99	16.59	16.78	16.78	-0.59%	20,839,490
Mar 13, 2026	16.83	17.26	16.77	16.88	16.88	-0.41%	26,037,440
Mar 12, 2026	17.02	17.09	16.63	16.95	16.95	-0.64%	28,548,220
Mar 11, 2026	16.76	17.44	16.65	17.06	17.06	2.16%	41,931,130
Mar 10, 2026	16.61	16.86	16.58	16.70	16.70	1.09%	25,335,230
Mar 9, 2026	16.24	16.57	15.91	16.52	16.52	-0.60%	27,794,050
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%	49,638,700
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%	17,810,810
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