Cosma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.40	0.41	0.37	0.37	0.37	0.54%	14,066
May 6, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	14
May 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	2,700
May 4, 2026	0.38	0.40	0.37	0.37	0.37	-1.58%	5,500
Apr 30, 2026	0.40	0.40	0.38	0.38	0.38	1.06%	501
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-6.00%	3,755
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-	2,500
Apr 27, 2026	0.39	0.40	0.37	0.40	0.40	-	12,993
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	3.63%	8,400
Apr 23, 2026	0.40	0.44	0.39	0.39	0.39	-2.03%	64,061
Apr 22, 2026	0.40	0.40	0.38	0.39	0.39	-1.01%	6,539
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	25,693
Apr 20, 2026	0.43	0.44	0.39	0.40	0.40	-9.09%	127,370
Apr 17, 2026	0.47	0.47	0.44	0.44	0.44	-1.79%	3,999
Apr 16, 2026	0.43	0.50	0.41	0.45	0.45	3.23%	52,864
Apr 15, 2026	0.42	0.43	0.42	0.43	0.43	1.88%	5,159
Apr 14, 2026	0.43	0.43	0.40	0.43	0.43	-0.93%	436
Apr 13, 2026	0.42	0.44	0.40	0.43	0.43	3.37%	30,102
Apr 10, 2026	0.42	0.43	0.41	0.42	0.42	-1.89%	844
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	199
Apr 8, 2026	0.41	0.43	0.41	0.43	0.43	-0.93%	230
Apr 7, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	39,234
Apr 2, 2026	0.41	0.41	0.40	0.41	0.41	-1.91%	10,633
Apr 1, 2026	0.43	0.43	0.40	0.42	0.42	-4.57%	3,106
Mar 31, 2026	0.45	0.45	0.40	0.44	0.44	-2.01%	55,404
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	100
Mar 27, 2026	0.42	0.45	0.42	0.45	0.45	4.91%	3,507
Mar 26, 2026	0.45	0.45	0.39	0.43	0.43	1.90%	22,086
Mar 25, 2026	0.43	0.46	0.37	0.42	0.42	-0.94%	33,247
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	676
Mar 23, 2026	0.41	0.43	0.38	0.43	0.43	2.91%	29,228
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	-	403
Mar 19, 2026	0.39	0.42	0.39	0.41	0.41	-0.48%	307
Mar 18, 2026	0.43	0.43	0.39	0.42	0.42	-1.19%	14,831
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.87%	1,653
Mar 16, 2026	0.41	0.43	0.40	0.43	0.43	2.39%	19,668
Mar 13, 2026	0.44	0.44	0.41	0.42	0.42	-4.35%	816
Mar 12, 2026	0.46	0.46	0.41	0.44	0.44	-4.79%	81,031
Mar 11, 2026	0.44	0.46	0.44	0.46	0.46	4.56%	14,101