Cosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	66.80	68.00	66.80	67.80	67.80	1.50%	27,659
Jun 22, 2026	67.50	68.70	66.60	66.80	66.80	-2.48%	29,516
Jun 19, 2026	66.60	69.90	66.60	68.50	68.50	3.01%	110,329
Jun 18, 2026	69.50	70.00	66.50	66.50	66.50	-4.59%	31,634
Jun 17, 2026	69.70	69.90	68.30	69.70	69.70	0.14%	40,415
Jun 16, 2026	70.30	71.10	69.20	69.60	69.60	-1.97%	22,322
Jun 15, 2026	70.40	71.20	69.90	71.00	71.00	1.57%	37,995
Jun 12, 2026	70.30	70.60	68.00	69.90	69.90	0.87%	34,902
Jun 11, 2026	71.10	72.70	69.20	69.30	69.30	-1.70%	33,734
Jun 10, 2026	69.60	71.60	67.90	70.50	70.50	1.59%	51,654
Jun 9, 2026	70.00	70.90	69.40	69.40	69.40	-1.98%	25,540
Jun 8, 2026	72.10	72.30	70.50	70.80	70.80	-2.75%	24,439
Jun 5, 2026	74.10	74.60	72.80	72.80	72.80	-1.49%	15,383
Jun 4, 2026	71.90	74.20	71.80	73.90	73.90	2.78%	16,135
Jun 3, 2026	72.00	72.00	70.50	71.90	71.90	-0.83%	23,385
Jun 2, 2026	75.00	75.30	71.50	72.50	72.50	-3.59%	36,981
Jun 1, 2026	78.00	78.30	74.70	75.20	75.20	-3.59%	30,237
May 29, 2026	79.70	80.00	77.40	78.00	78.00	-1.89%	49,333
May 28, 2026	79.60	80.70	78.20	79.50	79.50	-1.12%	26,915
May 27, 2026	80.50	81.20	79.10	80.40	80.40	1.26%	37,120
May 26, 2026	79.40	79.40	78.40	79.40	79.40	1.66%	19,139
May 22, 2026	79.00	79.40	77.50	78.10	78.10	-0.76%	24,501
May 21, 2026	79.60	79.90	78.00	78.70	78.70	-0.38%	29,446
May 20, 2026	77.00	80.00	77.00	79.00	79.00	1.94%	27,766
May 19, 2026	76.10	77.80	76.00	77.50	77.50	1.84%	32,553
May 18, 2026	75.90	77.40	74.70	76.10	76.10	-0.13%	26,154
May 15, 2026	74.80	77.40	73.90	76.20	76.20	2.70%	48,954
May 13, 2026	76.10	76.90	73.30	74.20	74.20	-1.72%	52,975
May 12, 2026	72.90	75.80	72.90	75.50	75.50	1.21%	33,865
May 11, 2026	73.50	74.60	72.30	74.60	74.60	1.91%	52,001
May 8, 2026	76.40	76.40	73.20	73.20	73.20	-3.94%	81,126
May 7, 2026	77.00	78.70	74.90	76.20	76.20	-0.65%	56,830
May 6, 2026	77.00	78.40	75.50	76.70	76.70	0.39%	105,520
May 5, 2026	80.70	80.70	75.20	76.40	76.40	-4.86%	64,319
May 4, 2026	82.80	83.10	79.10	80.30	80.30	-2.07%	35,024
Apr 30, 2026	82.20	83.00	80.60	82.00	82.00	-0.36%	38,282
Apr 29, 2026	87.50	88.00	82.10	82.30	82.30	-5.29%	73,598
Apr 28, 2026	91.40	91.40	86.50	86.90	86.90	-5.03%	60,333
Apr 27, 2026	90.60	91.80	90.30	91.50	91.50	0.99%	28,611
Apr 24, 2026	93.20	93.40	89.90	90.60	90.60	-2.45%	28,397
Apr 23, 2026	92.90	97.00	92.00	94.80	92.87	1.39%	32,934
Apr 22, 2026	95.60	96.50	92.90	93.50	91.60	-2.20%	41,094
Apr 21, 2026	98.50	99.50	95.10	95.60	93.66	-2.94%	66,599
Apr 20, 2026	96.20	99.50	95.60	98.50	96.50	0.72%	74,498
Apr 17, 2026	96.60	98.50	95.40	97.80	95.81	1.35%	89,242
Apr 16, 2026	101.40	101.40	96.50	96.50	94.54	-4.83%	73,644
Apr 15, 2026	105.00	111.00	99.70	101.40	99.34	6.18%	162,235
Apr 14, 2026	92.90	95.80	92.20	95.50	93.56	4.03%	51,389
Apr 13, 2026	90.60	92.60	90.20	91.80	89.93	0.44%	28,145
Apr 10, 2026	89.70	92.20	89.70	91.40	89.54	3.16%	36,525