Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 3.06
+0.00%
$ 165.25 million $ 14,374
Yesterday $ 3.08
+1.71%
$ 166.24 million $ 19,256
Jul 2, 2026 $ 3.03
-2.40%
$ 163.48 million $ 16,912
Jul 1, 2026 $ 3.1
+3.67%
$ 167.5 million $ 19,042
Jun 30, 2026 $ 2.99
-7.30%
$ 161.58 million $ 6,377
Jun 29, 2026 $ 3.23
+2.02%
$ 174.29 million $ 6,161
Jun 28, 2026 $ 3.17
+4.57%
$ 170.84 million $ 13,471
Jun 27, 2026 $ 3.02
-4.44%
$ 163.04 million $ 4,374
Jun 26, 2026 $ 3.16
+5.11%
$ 170.6 million $ 7,996
Jun 25, 2026 $ 3.01
+4.88%
$ 162.31 million $ 30,486
Jun 24, 2026 $ 2.87
-3.63%
$ 154.76 million $ 16,324
Jun 23, 2026 $ 2.98
-0.80%
$ 160.58 million $ 14,975
Jun 22, 2026 $ 3
+0.86%
$ 161.88 million $ 9,764
Jun 21, 2026 $ 2.97
-0.75%
$ 160.51 million $ 7,319
Jun 20, 2026 $ 3
+0.75%
$ 161.72 million $ 7,253
Jun 19, 2026 $ 2.97
+2.46%
$ 160.51 million $ 29,242
Jun 18, 2026 $ 2.9
-0.19%
$ 156.66 million $ 17,056
Jun 17, 2026 $ 2.91
+0.55%
$ 156.96 million $ 11,448
Jun 16, 2026 $ 2.89
+4.70%
$ 156.09 million $ 16,389
Jun 15, 2026 $ 2.76
-0.34%
$ 149.08 million $ 14,188
Jun 14, 2026 $ 2.77
+4.00%
$ 149.59 million $ 18,424
Jun 13, 2026 $ 2.67
+0.29%
$ 143.84 million $ 8,138
Jun 12, 2026 $ 2.66
-0.40%
$ 143.4 million $ 10,033
Jun 11, 2026 $ 2.67
+2.03%
$ 143.9 million $ 13,331
Jun 10, 2026 $ 2.61
-1.03%
$ 141.06 million $ 15,851
Jun 9, 2026 $ 2.64
-0.98%
$ 142.51 million $ 19,531
Jun 8, 2026 $ 2.67
-0.41%
$ 143.92 million $ 13,676
Jun 7, 2026 $ 2.68
+0.31%
$ 144.4 million $ 20,473
Jun 6, 2026 $ 2.67
-0.07%
$ 143.94 million $ 19,506
Jun 5, 2026 $ 2.67
-0.71%
$ 144.02 million $ 64,331
Jun 4, 2026 $ 2.69
-3.22%
$ 145.04 million $ 31,706
Jun 3, 2026 $ 2.78
-1.62%
$ 149.86 million $ 22,611
Jun 2, 2026 $ 2.82
-1.24%
$ 152.33 million $ 19,844
Jun 1, 2026 $ 2.86
-0.84%
$ 154.26 million $ 21,857
May 31, 2026 $ 2.88
-1.75%
$ 155.55 million $ 19,634
May 30, 2026 $ 2.93
+2.11%
$ 158.29 million $ 18,122
May 29, 2026 $ 2.87
-0.98%
$ 155.05 million $ 12,681
May 28, 2026 $ 2.9
-3.21%
$ 156.58 million $ 18,297
May 27, 2026 $ 3
-2.69%
$ 161.72 million $ 9,984
May 26, 2026 $ 3.08
-6.06%
$ 166.19 million $ 18,188
May 25, 2026 $ 3.28
+7.56%
$ 176.91 million $ 13,724
May 24, 2026 $ 3.05
-11.13%
$ 164.55 million $ 20,807
May 23, 2026 $ 3.43
-4.48%
$ 185.17 million $ 15,101
May 22, 2026 $ 3.59
-2.98%
$ 193.86 million $ 9,072
May 21, 2026 $ 3.7
-2.00%
$ 199.87 million $ 11,237
May 20, 2026 $ 3.78
+1.27%
$ 204 million $ 9,792
May 19, 2026 $ 3.73
-3.15%
$ 201.42 million $ 2,705
May 18, 2026 $ 3.85
-1.08%
$ 207.97 million $ 11,581
May 17, 2026 $ 3.9
-0.43%
$ 210.27 million $ 5,166
May 16, 2026 $ 3.91
-1.57%
$ 211.19 million $ 3,743
Download