Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.45	0.45	0.43	0.44	0.44	-0.22%	318
Jul 30, 2025	0.44	0.45	0.44	0.45	0.45	0.91%	1,050
Jul 29, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	50
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	-	30
Jul 25, 2025	0.45	0.45	0.45	0.45	0.45	-	25
Jul 24, 2025	0.45	0.45	0.45	0.45	0.45	-	30
Jul 22, 2025	0.45	0.45	0.45	0.45	0.45	1.37%	25
Jul 21, 2025	0.43	0.44	0.43	0.44	0.44	-	2
Jul 16, 2025	0.42	0.44	0.42	0.44	0.44	3.54%	598
Jul 15, 2025	0.45	0.45	0.42	0.42	0.42	-4.72%	73
Jul 14, 2025	0.42	0.45	0.42	0.45	0.45	8.01%	10,466
Jul 11, 2025	0.45	0.45	0.41	0.41	0.41	-7.83%	5,000
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	100
Jul 9, 2025	0.45	0.45	0.45	0.45	0.45	-	3,400
Jul 8, 2025	0.45	0.45	0.45	0.45	0.45	1.82%	1,023
Jul 7, 2025	0.45	0.46	0.41	0.44	0.44	-0.90%	20,800
Jul 4, 2025	0.45	0.45	0.41	0.44	0.44	-2.63%	4,706
Jul 3, 2025	0.46	0.46	0.46	0.46	0.46	6.05%	1,000
Jul 2, 2025	0.45	0.45	0.41	0.43	0.43	-4.87%	12,200
Jul 1, 2025	0.46	0.46	0.41	0.45	0.45	-1.53%	12,911
Jun 30, 2025	0.46	0.46	0.46	0.46	0.46	-	3,100
Jun 27, 2025	0.44	0.46	0.42	0.46	0.46	14.18%	12,478
Jun 26, 2025	0.42	0.42	0.40	0.40	0.40	-5.63%	408
Jun 25, 2025	0.42	0.43	0.42	0.43	0.43	6.50%	1,825
Jun 24, 2025	0.41	0.42	0.38	0.40	0.40	-6.54%	10,942
Jun 23, 2025	0.43	0.43	0.43	0.43	0.43	-	700
Jun 20, 2025	0.43	0.43	0.43	0.43	0.43	2.15%	25
Jun 18, 2025	0.42	0.42	0.42	0.42	0.42	-	100