Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	0.35	0.37	0.35	0.36	0.36	4.60%	5,413
Aug 4, 2026	0.37	0.37	0.35	0.35	0.35	-4.92%	1,469
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	385
Jul 31, 2026	0.36	0.36	0.35	0.36	0.36	2.25%	14,036
Jul 29, 2026	0.35	0.36	0.35	0.36	0.36	1.71%	3,960
Jul 28, 2026	0.36	0.36	0.32	0.35	0.35	-1.13%	7,302
Jul 27, 2026	0.36	0.36	0.34	0.35	0.35	4.12%	6,063
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