Zhuhai CosMX Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	15.08	15.08	14.27	14.38	14.38	-4.64%	23,152,587
Sep 9, 2026	14.93	15.40	14.85	15.08	15.08	0.94%	16,290,356
Sep 8, 2026	15.19	15.27	14.91	14.94	14.94	-1.39%	14,338,323
Sep 7, 2026	15.52	15.69	15.09	15.15	15.15	-2.88%	25,375,054
Sep 4, 2026	15.68	16.06	15.48	15.60	15.60	0.65%	19,732,356
Sep 3, 2026	15.77	15.84	15.27	15.50	15.50	-1.34%	15,156,277
Sep 2, 2026	15.41	16.15	15.33	15.71	15.71	1.03%	26,576,220
Sep 1, 2026	15.94	15.94	15.33	15.55	15.55	-2.02%	19,381,080
Aug 31, 2026	15.45	16.13	15.40	15.87	15.87	1.54%	28,725,413
Aug 28, 2026	15.50	15.98	15.28	15.63	15.63	3.99%	41,913,527
Aug 27, 2026	15.03	15.20	14.54	15.03	15.03	-	26,284,530
Aug 26, 2026	13.63	15.08	13.58	15.03	15.03	6.90%	55,572,390
Aug 25, 2026	14.30	14.39	13.84	14.06	14.06	-2.36%	25,445,960
Aug 24, 2026	14.70	15.07	14.31	14.40	14.40	-2.96%	17,669,157
Aug 21, 2026	14.80	15.51	14.75	14.84	14.84	-0.20%	25,247,080
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