Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 2.73
+0.00%
$ 147.33 million $ 14,668
Yesterday $ 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
May 15, 2026 $ 3.98
-6.74%
$ 214.65 million $ 2,678
May 14, 2026 $ 4.27
+4.55%
$ 230.17 million $ 3,630
May 13, 2026 $ 4.08
+0.24%
$ 220.12 million $ 6,940
May 12, 2026 $ 4.07
+9.72%
$ 219.7 million $ 8,287
May 11, 2026 $ 3.71
-7.10%
$ 200.18 million $ 3,626
May 10, 2026 $ 4
-0.66%
$ 215.59 million $ 7,602
May 9, 2026 $ 4.02
-2.21%
$ 217.08 million $ 8,603
May 8, 2026 $ 4.11
+3.24%
$ 221.98 million $ 9,397
May 7, 2026 $ 3.98
-4.45%
$ 214.97 million $ 14,404
May 6, 2026 $ 4.17
+4.12%
$ 224.88 million $ 15,687
May 5, 2026 $ 4
-1.68%
$ 215.98 million $ 11,965
May 4, 2026 $ 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
Download