Cosmo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	66.50	68.00	66.50	67.30	67.30	0.45%	1,244,592
Jan 7, 2026	67.10	68.10	66.40	67.00	67.00	-0.74%	1,510,197
Jan 6, 2026	64.50	67.90	64.40	67.50	67.50	4.33%	2,351,599
Jan 5, 2026	66.50	67.60	64.70	64.70	64.70	-2.71%	909,759
Jan 2, 2026	66.10	67.40	65.90	66.50	66.50	0.15%	1,348,646
Dec 31, 2025	65.50	67.80	65.50	66.40	66.40	1.07%	1,781,374
Dec 30, 2025	64.60	65.90	63.50	65.70	65.70	1.23%	1,940,822
Dec 29, 2025	69.10	69.60	64.90	64.90	64.90	-5.81%	1,987,589
Dec 26, 2025	67.70	70.10	67.00	68.90	68.90	1.47%	3,900,507
Dec 24, 2025	66.60	68.50	64.50	67.90	67.90	1.34%	2,967,104
Dec 23, 2025	66.90	68.90	66.90	67.00	67.00	-0.59%	1,283,019
Dec 22, 2025	66.40	68.30	66.40	67.40	67.40	1.05%	1,530,486
Dec 19, 2025	65.80	67.00	65.00	66.70	66.70	1.21%	1,279,428
Dec 18, 2025	64.90	65.90	64.30	65.90	65.90	0.92%	1,373,078
Dec 17, 2025	65.60	67.20	65.00	65.30	65.30	-0.76%	1,302,268
Dec 16, 2025	64.80	68.30	64.70	65.80	65.80	1.39%	3,336,809
Dec 15, 2025	63.50	65.80	63.30	64.90	64.90	-0.76%	1,647,073
Dec 12, 2025	64.00	65.80	63.50	65.40	65.40	-1.51%	1,344,598
Dec 11, 2025	65.40	68.50	63.60	66.40	66.40	4.40%	5,893,559
Dec 10, 2025	58.10	63.60	58.00	63.60	63.60	9.84%	4,104,296
Dec 9, 2025	59.20	59.20	56.30	57.90	57.90	-2.03%	1,697,457
Dec 8, 2025	54.10	59.10	53.90	59.10	59.10	9.85%	2,425,551
Dec 5, 2025	53.30	54.40	52.70	53.80	53.80	1.32%	665,094
Dec 4, 2025	52.10	54.40	51.90	53.10	53.10	2.12%	1,010,763
Dec 3, 2025	52.40	53.00	51.50	52.00	52.00	-0.76%	285,234
Dec 2, 2025	52.60	53.10	51.50	52.40	52.40	0.38%	445,411
Dec 1, 2025	53.00	53.90	52.20	52.20	52.20	-2.25%	362,881
Nov 28, 2025	53.00	55.60	53.00	53.40	53.40	0.56%	796,133
Nov 27, 2025	50.40	53.40	49.85	53.10	53.10	4.53%	751,545
Nov 26, 2025	50.50	50.80	49.00	50.80	50.80	1.70%	1,076,945
Nov 25, 2025	55.50	56.40	49.95	49.95	49.95	-10.00%	1,626,551
Nov 24, 2025	53.60	56.90	53.10	55.50	55.50	4.72%	784,486
Nov 21, 2025	55.20	55.70	52.80	53.00	53.00	-5.02%	380,102
Nov 20, 2025	55.40	56.40	54.50	55.80	55.80	1.09%	687,478
Nov 19, 2025	53.50	55.30	53.10	55.20	55.20	3.18%	649,164
Nov 18, 2025	55.20	56.40	53.10	53.50	53.50	-4.12%	900,544
Nov 17, 2025	53.50	57.60	52.30	55.80	55.80	3.91%	1,321,893
Nov 14, 2025	50.60	55.50	49.30	53.70	53.70	4.27%	1,104,702
Nov 13, 2025	52.80	53.70	50.40	51.50	51.50	-2.46%	649,972
Nov 12, 2025	50.30	53.20	49.65	52.80	52.80	6.02%	1,005,716
Nov 11, 2025	52.10	52.60	49.10	49.80	49.80	-4.78%	907,208
Nov 10, 2025	50.60	52.80	49.50	52.30	52.30	3.56%	1,042,847
Nov 7, 2025	51.20	51.30	48.70	50.50	50.50	-1.56%	400,752
Nov 6, 2025	49.00	51.30	48.70	51.30	51.30	4.91%	686,681
Nov 5, 2025	49.80	49.80	48.00	48.90	48.90	-1.71%	225,637
Nov 4, 2025	50.00	51.70	48.60	49.75	49.75	-3.21%	645,086
Nov 3, 2025	50.60	52.60	50.30	51.40	51.40	1.18%	739,827
Oct 31, 2025	51.20	51.90	49.30	50.80	50.80	-0.78%	414,672
Oct 30, 2025	49.90	51.60	49.50	51.20	51.20	2.61%	905,389
Oct 29, 2025	50.70	52.40	48.85	49.90	49.90	-0.20%	777,709