Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.34	0.36	0.34	0.34	0.34	-0.58%	16,830
Jul 23, 2026	0.31	0.36	0.31	0.34	0.34	9.62%	23,585
Jul 22, 2026	0.34	0.35	0.31	0.31	0.31	-	36,641
Jul 21, 2026	0.35	0.35	0.31	0.31	0.31	-	12,344
Jul 20, 2026	0.34	0.34	0.31	0.31	0.31	-11.36%	2,500
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	3.53%	100
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-	36
Jul 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.16%	17,744
Jul 10, 2026	0.34	0.36	0.34	0.34	0.34	1.18%	1,269
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Jul 8, 2026	0.36	0.36	0.32	0.34	0.34	-5.56%	17,305
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-	200
Jul 6, 2026	0.36	0.36	0.34	0.36	0.36	11.11%	3,415
Jul 3, 2026	0.34	0.36	0.32	0.32	0.32	-5.26%	10,090
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.72%	2,800
Jul 1, 2026	0.35	0.38	0.35	0.35	0.35	1.75%	231
Jun 30, 2026	0.37	0.38	0.34	0.34	0.34	-1.16%	3,227
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Jun 26, 2026	0.35	0.37	0.35	0.35	0.35	1.17%	201
Jun 25, 2026	0.38	0.38	0.34	0.34	0.34	-10.47%	204
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	295
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	200
Jun 22, 2026	0.37	0.39	0.37	0.38	0.38	10.98%	1,711
Jun 19, 2026	0.36	0.36	0.34	0.35	0.35	-3.89%	3,079
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	-	43
Jun 17, 2026	0.36	0.36	0.36	0.36	0.36	-	135
Jun 16, 2026	0.39	0.39	0.36	0.36	0.36	-6.74%	6,701
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	400
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	7,000
Jun 11, 2026	0.40	0.40	0.36	0.39	0.39	-2.01%	253
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	200
Jun 9, 2026	0.36	0.40	0.35	0.40	0.40	5.26%	6,263
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	697
Jun 3, 2026	0.38	0.38	0.34	0.37	0.37	1.08%	73,969
Jun 2, 2026	0.38	0.39	0.36	0.37	0.37	-	7,705
Jun 1, 2026	0.39	0.42	0.37	0.37	0.37	-4.15%	26,645
May 29, 2026	0.42	0.42	0.39	0.39	0.39	-5.85%	1,918
May 28, 2026	0.39	0.41	0.39	0.41	0.41	4.06%	407
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-	900
May 26, 2026	0.42	0.42	0.39	0.39	0.39	-	637
May 25, 2026	0.42	0.42	0.39	0.39	0.39	-7.08%	4,200
May 22, 2026	0.39	0.42	0.39	0.42	0.42	-	5,529
May 21, 2026	0.42	0.44	0.38	0.42	0.42	0.47%	32,154
May 20, 2026	0.44	0.44	0.41	0.42	0.42	-3.65%	119
May 19, 2026	0.39	0.44	0.39	0.44	0.44	12.31%	27,250
May 18, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,011
May 15, 2026	0.40	0.41	0.40	0.41	0.41	1.49%	1,100
May 14, 2026	0.40	0.40	0.40	0.40	0.40	1.00%	300
May 11, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	10,501
May 8, 2026	0.40	0.40	0.37	0.37	0.37	-	13,654