Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.34	0.38	0.34	0.37	0.37	-	3,536
Oct 15, 2025	0.35	0.38	0.34	0.37	0.37	6.29%	12,609
Oct 14, 2025	0.34	0.38	0.34	0.35	0.35	3.55%	1,480
Oct 13, 2025	0.36	0.39	0.34	0.34	0.34	-6.11%	125,651
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