Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 3.98
+0.02%
$ 214.94 million $ 8,285
Yesterday $ 4.07
+3.41%
$ 219.67 million $ 9,859
May 3, 2026 $ 3.94
-1.35%
$ 212.43 million $ 8,418
May 2, 2026 $ 3.99
-2.03%
$ 215.33 million $ 7,173
May 1, 2026 $ 4.07
+2.33%
$ 219.79 million $ 10,439
Apr 30, 2026 $ 3.98
+0.05%
$ 214.8 million $ 7,603
Apr 29, 2026 $ 3.98
-0.11%
$ 214.67 million $ 7,170
Apr 28, 2026 $ 3.98
+1.51%
$ 214.88 million $ 9,109
Apr 27, 2026 $ 3.92
-1.68%
$ 211.63 million $ 7,936
Apr 26, 2026 $ 3.99
+2.18%
$ 215.32 million $ 8,131
Apr 25, 2026 $ 3.91
+4.19%
$ 210.73 million $ 12,475
Apr 24, 2026 $ 3.78
-0.18%
$ 203.9 million $ 10,464
Apr 23, 2026 $ 3.79
-0.03%
$ 204.28 million $ 8,818
Apr 22, 2026 $ 3.79
+0.74%
$ 204.5 million $ 7,895
Apr 21, 2026 $ 3.76
+0.82%
$ 203 million $ 7,960
Apr 20, 2026 $ 3.73
+2.63%
$ 201.34 million $ 9,650
Apr 19, 2026 $ 3.64
-1.22%
$ 196.21 million $ 11,046
Apr 18, 2026 $ 3.68
-3.14%
$ 199.33 million $ 17,714
Apr 17, 2026 $ 3.8
+2.02%
$ 205.07 million $ 14,710
Apr 16, 2026 $ 3.73
+1.77%
$ 201.04 million $ 10,323
Apr 15, 2026 $ 3.66
+1.37%
$ 197.53 million $ 9,351
Apr 14, 2026 $ 3.61
-1.86%
$ 194.74 million $ 10,053
Apr 13, 2026 $ 3.68
+3.17%
$ 198.44 million $ 10,724
Apr 12, 2026 $ 3.57
-3.56%
$ 192.42 million $ 8,031
Apr 11, 2026 $ 3.7
+0.02%
$ 199.54 million $ 8,111
Apr 10, 2026 $ 3.7
+4.14%
$ 199.49 million $ 16,169
Apr 9, 2026 $ 3.55
+2.42%
$ 191.53 million $ 10,577
Apr 8, 2026 $ 3.47
-4.28%
$ 187.05 million $ 9,154
Apr 7, 2026 $ 3.62
+11.30%
$ 195.27 million $ 12,464
Apr 6, 2026 $ 3.25
+1.82%
$ 175.44 million $ 8,366
Apr 5, 2026 $ 3.19
+1.05%
$ 172.29 million $ 6,934
Apr 4, 2026 $ 3.16
+3.53%
$ 170.47 million $ 8,913
Apr 3, 2026 $ 3.05
+1.57%
$ 164.68 million $ 20,584
Apr 2, 2026 $ 3
-19.55%
$ 162.12 million $ 19,668
Apr 1, 2026 $ 3.73
-1.39%
$ 201.52 million $ 8,510
Mar 31, 2026 $ 3.79
+3.00%
$ 204.37 million $ 9,766
Mar 30, 2026 $ 3.68
+10.84%
$ 198.43 million $ 14,824
Mar 29, 2026 $ 3.32
+2.95%
$ 179.01 million $ 10,571
Mar 28, 2026 $ 3.22
+10.15%
$ 173.87 million $ 18,733
Mar 27, 2026 $ 2.93
+4.17%
$ 157.88 million $ 17,330
Mar 26, 2026 $ 2.81
-0.27%
$ 151.6 million $ 13,051
Mar 25, 2026 $ 2.82
+1.04%
$ 151.98 million $ 10,607
Mar 24, 2026 $ 2.79
+0.36%
$ 150.43 million $ 14,785
Mar 23, 2026 $ 2.78
+9.47%
$ 149.67 million $ 23,584
Mar 22, 2026 $ 2.54
-0.30%
$ 136.89 million $ 10,363
Mar 21, 2026 $ 2.55
+0.34%
$ 137.3 million $ 11,028
Mar 20, 2026 $ 2.54
+4.75%
$ 136.86 million $ 10,689
Mar 19, 2026 $ 2.42
-0.54%
$ 130.69 million $ 8,792
Mar 18, 2026 $ 2.44
-3.96%
$ 131.38 million $ 11,056
Mar 17, 2026 $ 2.54
+2.27%
$ 136.88 million $ 11,583
Download