Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	16.89	17.20	16.46	16.53	16.53	-3.11%	40,717,740
Jun 9, 2026	17.73	17.87	16.94	17.06	17.06	-1.84%	66,537,246
Jun 8, 2026	15.10	17.55	14.92	17.38	17.38	12.86%	112,494,804
Jun 5, 2026	15.20	16.07	14.38	15.40	15.40	1.25%	56,594,850
Jun 4, 2026	15.45	15.83	15.14	15.21	15.21	-3.12%	28,320,780
Jun 3, 2026	15.51	15.89	15.41	15.70	15.70	-	31,492,980
Jun 2, 2026	16.26	16.31	15.40	15.70	15.70	-2.67%	42,753,100
Jun 1, 2026	16.10	16.84	16.08	16.13	16.13	1.32%	39,771,090
May 29, 2026	16.54	16.66	15.78	15.92	15.92	-4.44%	43,292,820
May 28, 2026	16.90	17.42	16.39	16.66	16.66	0.06%	42,153,908
May 27, 2026	17.01	17.22	16.74	16.95	16.65	-0.64%	41,230,740
May 26, 2026	16.71	17.60	16.60	17.06	16.76	1.79%	49,959,940
May 25, 2026	17.25	17.25	16.53	16.76	16.46	-2.33%	42,777,880
May 22, 2026	16.10	17.85	15.85	17.16	16.86	7.12%	66,438,950
May 21, 2026	17.02	17.26	15.96	16.02	15.74	-4.47%	39,641,910
May 20, 2026	16.20	17.02	15.98	16.77	16.47	3.33%	41,995,880
May 19, 2026	16.10	16.70	15.80	16.23	15.94	1.18%	40,372,810
May 18, 2026	15.01	16.41	14.78	16.04	15.76	6.01%	57,732,760