Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	625
Jan 14, 2026	0.42	0.42	0.37	0.42	0.42	-	4,245
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	300
Jan 9, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	9,900
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	600
Jan 7, 2026	0.37	0.41	0.37	0.41	0.41	12.78%	88,056
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