Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.43	0.43	0.40	0.40	0.40	-0.50%	3,369
Oct 13, 2026	0.39	0.44	0.39	0.40	0.40	-6.51%	5,236
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	-	214
Oct 9, 2026	0.45	0.45	0.40	0.43	0.43	7.50%	29,324
Oct 8, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	8,500
Oct 7, 2026	0.43	0.49	0.43	0.43	0.43	4.88%	30,374
Oct 6, 2026	0.40	0.42	0.40	0.41	0.41	7.89%	61,755
Oct 5, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	5,700
Oct 2, 2026	0.38	0.40	0.37	0.39	0.39	-	26,767
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	3.72%	10
Sep 30, 2026	0.41	0.41	0.38	0.38	0.38	-7.39%	1,100
Sep 29, 2026	0.41	0.41	0.38	0.41	0.41	-0.49%	1,034
Sep 28, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	1,975
Sep 25, 2026	0.37	0.40	0.35	0.40	0.40	-	11,314
Sep 24, 2026	0.41	0.41	0.34	0.40	0.40	-1.48%	17,736
Sep 23, 2026	0.41	0.41	0.39	0.41	0.41	-0.49%	1,523
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	2,000
Sep 21, 2026	0.40	0.41	0.35	0.41	0.41	2.50%	44,931
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	186
Sep 17, 2026	0.40	0.40	0.38	0.40	0.40	-	2,662
Sep 16, 2026	0.37	0.40	0.37	0.40	0.40	6.95%	1,004
Sep 15, 2026	0.40	0.40	0.37	0.37	0.37	-5.56%	2,091
Sep 14, 2026	0.40	0.41	0.37	0.40	0.40	-1.00%	35,359
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-	1,501
Sep 10, 2026	0.38	0.40	0.37	0.40	0.40	1.01%	14,414
Sep 9, 2026	0.40	0.40	0.37	0.40	0.40	2.59%	30,511
Sep 8, 2026	0.40	0.41	0.37	0.39	0.39	-3.50%	19,375
Sep 7, 2026	0.40	0.41	0.36	0.40	0.40	-1.48%	18,568
Sep 4, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	11,506
Sep 3, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	20,026
Sep 2, 2026	0.40	0.44	0.35	0.41	0.41	2.50%	43,615
Sep 1, 2026	0.44	0.44	0.36	0.40	0.40	-8.68%	38,742
Aug 31, 2026	0.44	0.44	0.41	0.44	0.44	0.46%	25,656
Aug 28, 2026	0.42	0.44	0.42	0.44	0.44	-0.91%	2,739
Aug 27, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	1,976
Aug 26, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	19,269
Aug 25, 2026	0.43	0.44	0.40	0.44	0.44	8.91%	22,050
Aug 24, 2026	0.42	0.43	0.40	0.40	0.40	-3.81%	1,225
Aug 21, 2026	0.41	0.42	0.39	0.42	0.42	2.44%	18,455
Aug 20, 2026	0.42	0.42	0.39	0.41	0.41	-1.91%	32,833
Aug 19, 2026	0.42	0.42	0.38	0.42	0.42	-0.48%	4,464
Aug 18, 2026	0.41	0.42	0.39	0.42	0.42	1.45%	37,910
Aug 17, 2026	0.40	0.42	0.37	0.41	0.41	12.50%	111,176
Aug 14, 2026	0.39	0.39	0.37	0.37	0.37	0.55%	203
Aug 13, 2026	0.37	0.39	0.37	0.37	0.37	-	2,690
Aug 12, 2026	0.38	0.39	0.37	0.37	0.37	-4.69%	1,422
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	6.67%	9,200
Aug 10, 2026	0.36	0.38	0.36	0.36	0.36	-5.26%	6,817
Aug 7, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	144
Aug 6, 2026	0.36	0.39	0.34	0.36	0.36	-1.10%	18,729