Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.45	0.45	0.39	0.43	0.43	1.90%	22,086
Mar 25, 2026	0.43	0.46	0.37	0.42	0.42	-0.94%	33,247
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	676
Mar 23, 2026	0.41	0.43	0.38	0.43	0.43	2.91%	29,228
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	-	403
Mar 19, 2026	0.39	0.42	0.39	0.41	0.41	-0.48%	307
Mar 18, 2026	0.43	0.43	0.39	0.42	0.42	-1.19%	14,831
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.87%	1,653
Mar 16, 2026	0.41	0.43	0.40	0.43	0.43	2.39%	19,668
Mar 13, 2026	0.44	0.44	0.41	0.42	0.42	-4.35%	816
Mar 12, 2026	0.46	0.46	0.41	0.44	0.44	-4.79%	81,031
Mar 11, 2026	0.44	0.46	0.44	0.46	0.46	4.56%	14,101
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	-	104
Mar 9, 2026	0.41	0.44	0.41	0.44	0.44	-1.79%	4,115
Mar 6, 2026	0.45	0.45	0.41	0.45	0.45	-0.22%	432
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	6,456
Mar 4, 2026	0.45	0.45	0.40	0.45	0.45	-2.40%	5,158
Mar 3, 2026	0.44	0.46	0.44	0.46	0.46	4.32%	1,250
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	115
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	-0.87%	9,845
Feb 26, 2026	0.46	0.46	0.43	0.46	0.46	-	825
Feb 25, 2026	0.46	0.46	0.44	0.46	0.46	1.10%	13,900
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	2.48%	11,550
Feb 23, 2026	0.44	0.44	0.40	0.44	0.44	0.68%	40,649
Feb 20, 2026	0.41	0.44	0.40	0.44	0.44	1.15%	40,518
Feb 19, 2026	0.43	0.44	0.42	0.44	0.44	-	20,240
Feb 18, 2026	0.44	0.44	0.40	0.44	0.44	0.46%	1,189
Feb 17, 2026	0.43	0.45	0.39	0.43	0.43	3.59%	61,497
Feb 16, 2026	0.42	0.42	0.39	0.42	0.42	6.63%	1,563
Feb 13, 2026	0.42	0.42	0.39	0.39	0.39	-6.44%	5,006
Feb 12, 2026	0.42	0.42	0.39	0.42	0.42	-1.18%	615
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	0.47%	100
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	590
Feb 9, 2026	0.42	0.42	0.38	0.42	0.42	-	955
Feb 6, 2026	0.42	0.43	0.39	0.42	0.42	-1.41%	5,810
Feb 5, 2026	0.40	0.43	0.38	0.43	0.43	6.50%	16,365
Feb 4, 2026	0.43	0.43	0.36	0.40	0.40	-8.26%	30,784
Feb 3, 2026	0.44	0.44	0.41	0.44	0.44	-0.46%	1,145
Feb 2, 2026	0.45	0.45	0.40	0.44	0.44	2.58%	50,083
Jan 30, 2026	0.45	0.46	0.41	0.43	0.43	-2.95%	79,752
Jan 29, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	18,300
Jan 28, 2026	0.40	0.45	0.40	0.44	0.44	2.58%	21,602
Jan 27, 2026	0.42	0.43	0.42	0.43	0.43	1.67%	13,700
Jan 26, 2026	0.40	0.42	0.37	0.42	0.42	4.22%	60,487
Jan 23, 2026	0.42	0.43	0.40	0.40	0.40	0.25%	10,277
Jan 22, 2026	0.40	0.43	0.40	0.40	0.40	0.50%	534
Jan 21, 2026	0.44	0.45	0.40	0.40	0.40	-9.91%	11,100
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.33%	100
Jan 19, 2026	0.43	0.45	0.43	0.45	0.45	4.90%	43,150
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	3.37%	4,400