Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.40	0.43	0.36	0.36	0.36	-12.20%	32,211
Jan 2, 2026	0.40	0.43	0.37	0.41	0.41	5.40%	20,301
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	240
Dec 29, 2025	0.38	0.40	0.35	0.40	0.40	2.86%	22,255
Dec 23, 2025	0.35	0.38	0.35	0.38	0.38	0.26%	9,730
Dec 22, 2025	0.38	0.38	0.35	0.38	0.38	-	326
Dec 19, 2025	0.38	0.38	0.35	0.38	0.38	-	309
Dec 18, 2025	0.35	0.39	0.35	0.38	0.38	9.43%	1,235
Dec 17, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	3,563
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	16,350
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-3.39%	3,200
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	8.17%	5,210
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	329
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.07%	268
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	0.81%	20,954
Dec 5, 2025	0.39	0.39	0.33	0.37	0.37	-3.89%	23,727
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	90
Dec 3, 2025	0.38	0.39	0.38	0.39	0.39	-2.02%	11,200
Dec 2, 2025	0.37	0.40	0.37	0.40	0.40	5.60%	24,475
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	80
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	1.89%	359
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-	293
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	5,000
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	1,457
Nov 24, 2025	0.37	0.37	0.34	0.37	0.37	-0.54%	9,495
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	1,200
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	100
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	2.21%	100
Nov 18, 2025	0.36	0.36	0.36	0.36	0.36	-2.95%	3,993
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	445
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-	250
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	0.81%	445
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.11%	545
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	4.40%	150
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-2.93%	150
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	3.02%	200
Nov 5, 2025	0.38	0.38	0.36	0.36	0.36	-5.21%	687
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	0.79%	28
Nov 3, 2025	0.36	0.38	0.36	0.38	0.38	-2.06%	7,047
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	-	765
Oct 30, 2025	0.39	0.40	0.35	0.39	0.39	-0.26%	118,647
Oct 29, 2025	0.38	0.40	0.35	0.39	0.39	2.63%	62,479
Oct 28, 2025	0.38	0.38	0.36	0.38	0.38	3.83%	48,050
Oct 27, 2025	0.38	0.38	0.37	0.37	0.37	-4.69%	650
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	28,278
Oct 23, 2025	0.39	0.39	0.37	0.39	0.39	-0.52%	45,633
Oct 22, 2025	0.37	0.40	0.36	0.39	0.39	4.30%	58,706
Oct 21, 2025	0.37	0.37	0.34	0.37	0.37	0.27%	14,640
Oct 20, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	3,139
Oct 17, 2025	0.34	0.37	0.34	0.37	0.37	-	16,340