Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.36	0.36	0.33	0.36	0.36	0.28%	1,938
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	-	758
Oct 8, 2025	0.35	0.36	0.33	0.36	0.36	4.06%	181,765
Oct 7, 2025	0.33	0.35	0.32	0.35	0.35	-1.43%	8,099
Oct 6, 2025	0.35	0.35	0.35	0.35	0.35	-	280
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-	3,200
Oct 2, 2025	0.36	0.36	0.31	0.35	0.35	-	39,263
Oct 1, 2025	0.34	0.36	0.34	0.35	0.35	-1.69%	10,383
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	100
Sep 29, 2025	0.36	0.36	0.36	0.36	0.36	-	3,000
Sep 26, 2025	0.36	0.36	0.33	0.36	0.36	-0.56%	4,700
Sep 25, 2025	0.36	0.37	0.33	0.36	0.36	-	28,131
Sep 24, 2025	0.36	0.36	0.33	0.36	0.36	-	17,248
Sep 23, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	19,201
Sep 22, 2025	0.35	0.36	0.32	0.35	0.35	-4.96%	63,123
Sep 19, 2025	0.36	0.37	0.34	0.36	0.36	5.22%	104,396
Sep 18, 2025	0.32	0.35	0.32	0.35	0.35	0.58%	16,605
Sep 17, 2025	0.35	0.35	0.32	0.34	0.34	-1.72%	69,923
Sep 16, 2025	0.31	0.35	0.31	0.35	0.35	4.49%	63,082
Sep 15, 2025	0.33	0.34	0.33	0.33	0.33	-	71,287
Sep 12, 2025	0.34	0.35	0.31	0.33	0.33	9.15%	112,968
Sep 11, 2025	0.31	0.37	0.31	0.31	0.31	-1.92%	118,775
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-	26,000
Sep 9, 2025	0.29	0.31	0.29	0.31	0.31	0.97%	104,400
Sep 8, 2025	0.29	0.31	0.29	0.31	0.31	-	2,168
Sep 5, 2025	0.30	0.31	0.29	0.31	0.31	-0.96%	14,107
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	12,550
Sep 3, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	1,010
Sep 2, 2025	0.31	0.31	0.29	0.31	0.31	-0.32%	37,420
Sep 1, 2025	0.30	0.32	0.29	0.31	0.31	-2.51%	85,105
Aug 29, 2025	0.32	0.32	0.29	0.32	0.32	5.98%	21,610
Aug 28, 2025	0.32	0.32	0.30	0.30	0.30	-2.90%	30,596
Aug 27, 2025	0.32	0.32	0.31	0.31	0.31	-2.82%	4,286
Aug 26, 2025	0.31	0.32	0.29	0.32	0.32	3.24%	15,941
Aug 25, 2025	0.31	0.31	0.30	0.31	0.31	1.31%	10,259
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	92,943
Aug 21, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	97,013
Aug 20, 2025	0.33	0.34	0.29	0.31	0.31	-25.43%	572,273
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	0.25%	18,000
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	50
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	0.25%	600
Aug 13, 2025	0.41	0.41	0.39	0.41	0.41	-0.24%	12,338
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	680
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-	50
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	0.25%	329
Aug 6, 2025	0.41	0.41	0.41	0.41	0.41	2.00%	2,700
Aug 5, 2025	0.41	0.41	0.40	0.40	0.40	-2.91%	7,782
Aug 4, 2025	0.44	0.44	0.41	0.41	0.41	-2.83%	1,370
Aug 1, 2025	0.44	0.44	0.42	0.42	0.42	-4.50%	932