Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 3.62
+0.00%
$ 195.59 million $ 9,653
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
Mar 16, 2026 $ 2.48
+6.09%
$ 133.87 million $ 12,482
Mar 15, 2026 $ 2.34
+1.81%
$ 126.18 million $ 13,900
Mar 14, 2026 $ 2.3
+0.23%
$ 123.94 million $ 7,278
Mar 13, 2026 $ 2.29
+1.27%
$ 123.66 million $ 12,923
Mar 12, 2026 $ 2.26
+2.01%
$ 122.11 million $ 10,119
Mar 11, 2026 $ 2.22
+0.71%
$ 119.73 million $ 8,931
Mar 10, 2026 $ 2.2
+0.73%
$ 118.86 million $ 8,865
Mar 9, 2026 $ 2.19
+3.27%
$ 117.99 million $ 12,362
Mar 8, 2026 $ 2.12
-0.31%
$ 114.26 million $ 10,229
Mar 7, 2026 $ 2.12
+2.15%
$ 114.61 million $ 16,861
Mar 6, 2026 $ 2.08
-0.60%
$ 112.24 million $ 7,644
Mar 5, 2026 $ 2.09
+1.92%
$ 112.88 million $ 28,946
Mar 4, 2026 $ 2.05
+1.09%
$ 110.77 million $ 12,971
Mar 3, 2026 $ 2.03
-1.01%
$ 109.56 million $ 12,211
Mar 2, 2026 $ 2.05
-0.29%
$ 110.69 million $ 13,240
Mar 1, 2026 $ 2.06
-1.09%
$ 111 million $ 13,769
Feb 28, 2026 $ 2.08
-0.11%
$ 112.27 million $ 27,663
Feb 27, 2026 $ 2.08
+3.70%
$ 112.39 million $ 21,232
Feb 26, 2026 $ 2.01
-0.78%
$ 108.42 million $ 4,563
Feb 25, 2026 $ 2.02
+5.73%
$ 109.16 million $ 14,416
Download