Cosmo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.00	48.00	46.50	47.60	47.60	1.71%	374,917
May 28, 2026	47.80	48.00	46.70	46.80	46.80	-1.89%	262,217
May 27, 2026	49.35	50.50	47.50	47.70	47.70	-1.95%	266,971
May 26, 2026	49.85	49.85	48.25	48.65	48.65	-2.41%	206,955
May 25, 2026	51.00	51.90	49.10	49.85	49.85	-0.89%	432,039
May 22, 2026	47.90	50.30	47.90	50.30	50.30	5.45%	572,077
May 21, 2026	48.00	48.20	47.40	47.70	47.70	1.92%	153,274
May 20, 2026	48.90	48.90	46.50	46.80	46.80	-0.43%	210,847
May 19, 2026	47.95	48.50	46.80	47.00	47.00	-1.98%	202,853
May 18, 2026	46.50	48.00	45.00	47.95	47.95	3.01%	239,671
May 15, 2026	48.55	49.00	46.40	46.55	46.55	-3.82%	274,723
May 14, 2026	50.90	50.90	47.20	48.40	48.40	-1.93%	384,018
May 13, 2026	51.00	51.00	49.10	49.35	49.35	-1.69%	221,963
May 12, 2026	51.30	51.50	50.00	50.20	50.20	-2.71%	350,048
May 11, 2026	50.40	51.80	49.60	51.60	51.60	2.38%	415,017
May 8, 2026	53.20	54.60	50.00	50.40	50.40	-5.26%	790,479
May 7, 2026	53.40	55.00	52.60	53.20	53.20	-0.19%	440,676
May 6, 2026	55.00	55.40	53.30	53.30	53.30	-2.20%	379,881
May 5, 2026	56.70	56.70	54.10	54.50	54.50	-3.88%	688,870
May 4, 2026	56.90	59.40	56.20	56.70	56.70	-1.73%	449,590
Apr 30, 2026	59.00	59.10	57.20	57.70	57.70	-2.53%	423,595
Apr 29, 2026	54.80	59.20	53.60	59.20	59.20	9.83%	929,384
Apr 28, 2026	53.50	54.50	52.60	53.90	53.90	1.13%	271,684
Apr 27, 2026	54.50	54.70	53.00	53.30	53.30	-1.66%	288,116
Apr 24, 2026	57.80	58.00	54.00	54.20	54.20	-3.21%	352,351
Apr 23, 2026	59.10	59.80	55.00	56.00	56.00	-4.44%	941,639
Apr 22, 2026	61.60	62.20	58.60	58.60	58.60	-4.72%	922,096
Apr 21, 2026	65.30	65.30	61.50	61.50	61.50	-4.50%	931,980
Apr 20, 2026	63.00	65.60	60.40	64.40	64.40	2.71%	2,075,031
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