Cosmo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	65.90	65.90	62.60	62.70	62.70	-3.54%	1,055,901
Apr 16, 2026	65.00	66.80	64.60	65.00	65.00	-0.76%	954,695
Apr 15, 2026	66.30	66.30	63.80	65.50	65.50	-0.46%	1,258,803
Apr 14, 2026	63.60	65.80	62.30	65.80	65.80	2.97%	2,165,031
Apr 13, 2026	65.00	65.00	61.00	63.90	63.90	8.12%	5,719,097
Apr 10, 2026	58.90	60.90	57.30	59.10	59.10	2.43%	1,340,461
Apr 9, 2026	62.00	63.40	56.70	57.70	57.70	-3.35%	2,188,984
Apr 8, 2026	54.50	59.70	54.50	59.70	59.70	9.94%	2,255,097
Apr 7, 2026	54.30	54.30	54.30	54.30	54.30	9.81%	443,431
Apr 2, 2026	47.55	50.50	47.00	49.45	49.45	5.66%	559,020
Apr 1, 2026	46.85	48.20	46.60	46.80	46.80	2.41%	175,644
Mar 31, 2026	47.50	47.50	44.20	45.70	45.70	-3.59%	402,941
Mar 30, 2026	49.25	49.25	45.70	47.40	47.40	-2.37%	336,150
Mar 27, 2026	49.35	50.70	47.80	48.55	48.55	-1.62%	403,972
Mar 26, 2026	53.40	53.60	49.35	49.35	49.35	-5.64%	549,527
Mar 25, 2026	55.20	56.20	51.80	52.30	52.30	-1.51%	1,130,256
Mar 24, 2026	51.80	53.50	49.35	53.10	53.10	9.15%	730,081
Mar 23, 2026	50.00	51.00	48.60	48.65	48.65	-6.80%	258,693
Mar 20, 2026	54.40	54.90	51.70	52.20	52.20	0.38%	411,309
Mar 19, 2026	51.90	54.70	51.80	52.00	52.00	0.39%	1,119,866
Mar 18, 2026	51.70	51.80	50.00	51.80	51.80	9.86%	738,873
Mar 17, 2026	42.30	47.15	42.30	47.15	47.15	9.91%	465,386
Mar 16, 2026	43.75	44.70	41.80	42.90	42.90	-1.04%	461,736
Mar 13, 2026	45.15	45.15	43.35	43.35	43.35	-4.30%	316,113
Mar 12, 2026	46.50	46.50	45.25	45.30	45.30	-2.89%	293,489
Mar 11, 2026	45.80	47.40	45.75	46.65	46.65	1.19%	278,577
Mar 10, 2026	46.20	47.40	46.00	46.10	46.10	0.77%	641,119
Mar 9, 2026	47.90	47.90	45.65	45.75	45.75	-8.32%	256,633
Mar 6, 2026	51.40	51.80	49.20	49.90	49.90	-2.73%	509,748
Mar 5, 2026	48.90	51.80	48.90	51.30	51.30	6.65%	977,514
Mar 4, 2026	51.80	51.80	47.95	48.10	48.10	-6.96%	498,539
Mar 3, 2026	50.50	52.50	50.20	51.70	51.70	2.78%	1,397,613
Mar 2, 2026	50.90	51.50	49.85	50.30	50.30	-3.45%	356,565
Feb 26, 2026	51.80	53.00	51.30	52.10	52.10	1.56%	264,566
Feb 25, 2026	54.80	55.40	51.30	51.30	51.30	-6.22%	721,866
Feb 24, 2026	56.50	57.60	54.20	54.70	54.70	-3.53%	983,660
Feb 23, 2026	52.60	57.10	52.30	56.70	56.70	7.79%	533,250
Feb 11, 2026	55.10	55.80	52.60	52.60	52.60	-4.54%	584,584
Feb 10, 2026	55.90	56.90	55.00	55.10	55.10	-1.61%	489,364
Feb 9, 2026	57.60	57.60	54.70	56.00	56.00	5.46%	1,243,382
Feb 6, 2026	56.50	58.20	53.10	53.10	53.10	-5.85%	1,325,151
Feb 5, 2026	60.70	60.70	56.20	56.40	56.40	-7.39%	774,801
Feb 4, 2026	59.60	61.60	59.60	60.90	60.90	0.16%	811,659
Feb 3, 2026	60.00	61.80	59.90	60.80	60.80	1.84%	799,413
Feb 2, 2026	60.80	61.10	58.80	59.70	59.70	-0.67%	1,100,941
Jan 30, 2026	58.70	60.90	58.60	60.10	60.10	2.39%	1,759,190
Jan 29, 2026	57.40	59.50	57.40	58.70	58.70	2.44%	1,020,927
Jan 28, 2026	60.20	60.90	57.30	57.30	57.30	-4.50%	1,262,214
Jan 27, 2026	60.60	61.30	59.40	60.00	60.00	-1.15%	476,410
Jan 26, 2026	63.00	64.80	60.70	60.70	60.70	-1.94%	1,577,225