Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 2.41
+0.00%
$ 129.88 million $ 18,728
Yesterday $ 2.42
-2.41%
$ 130.61 million $ 19,471
Aug 13, 2026 $ 2.48
-1.50%
$ 133.7 million $ 30,744
Aug 12, 2026 $ 2.52
-0.82%
$ 135.89 million $ 52,349
Aug 11, 2026 $ 2.54
-1.10%
$ 136.72 million $ 40,590
Aug 10, 2026 $ 2.56
-0.86%
$ 138.36 million $ 45,554
Aug 9, 2026 $ 2.59
-2.96%
$ 139.71 million $ 60,685
Aug 8, 2026 $ 2.67
-0.84%
$ 144.05 million $ 50,313
Aug 7, 2026 $ 2.69
-2.53%
$ 145.24 million $ 68,260
Aug 6, 2026 $ 2.76
-3.78%
$ 149.04 million $ 62,864
Aug 5, 2026 $ 2.87
+1.48%
$ 154.9 million $ 22,898
Aug 4, 2026 $ 2.83
+1.00%
$ 152.65 million $ 13,064
Aug 3, 2026 $ 2.8
-0.65%
$ 151.14 million $ 13,670
Aug 2, 2026 $ 2.82
+5.57%
$ 152.15 million $ 27,043
Aug 1, 2026 $ 2.67
-0.40%
$ 144.07 million $ 12,833
Jul 31, 2026 $ 2.68
-4.79%
$ 144.64 million $ 23,075
Jul 30, 2026 $ 2.81
+0.68%
$ 151.84 million $ 9,114
Jul 29, 2026 $ 2.79
-0.17%
$ 150.82 million $ 13,026
Jul 28, 2026 $ 2.8
-0.27%
$ 151.07 million $ 13,940
Jul 27, 2026 $ 2.81
+0.68%
$ 151.48 million $ 25,870
Jul 26, 2026 $ 2.79
-0.52%
$ 150.48 million $ 21,100
Jul 25, 2026 $ 2.8
-1.23%
$ 151.27 million $ 24,879
Jul 24, 2026 $ 2.84
-2.68%
$ 153.14 million $ 15,872
Jul 23, 2026 $ 2.92
+4.71%
$ 157.37 million $ 22,247
Jul 22, 2026 $ 2.78
-0.84%
$ 150.28 million $ 12,871
Jul 21, 2026 $ 2.81
-5.67%
$ 151.5 million $ 20,630
Jul 20, 2026 $ 2.98
+6.73%
$ 160.62 million $ 20,804
Jul 19, 2026 $ 2.79
+1.85%
$ 150.49 million $ 10,147
Jul 18, 2026 $ 2.74
-0.18%
$ 147.76 million $ 6,588
Jul 17, 2026 $ 2.74
-2.60%
$ 148 million $ 9,416
Jul 16, 2026 $ 2.82
-1.59%
$ 151.94 million $ 7,201
Jul 15, 2026 $ 2.86
+4.33%
$ 154.41 million $ 35,486
Jul 14, 2026 $ 2.74
+3.61%
$ 148 million $ 21,581
Jul 13, 2026 $ 2.65
-1.41%
$ 142.84 million $ 10,701
Jul 12, 2026 $ 2.68
-1.19%
$ 144.88 million $ 10,608
Jul 11, 2026 $ 2.72
-1.04%
$ 146.55 million $ 8,925
Jul 10, 2026 $ 2.75
-1.08%
$ 148.16 million $ 12,335
Jul 9, 2026 $ 2.78
-5.83%
$ 149.8 million $ 19,996
Jul 8, 2026 $ 2.95
-0.60%
$ 159.04 million $ 15,232
Jul 7, 2026 $ 2.97
-0.55%
$ 160.01 million $ 10,588
Jul 6, 2026 $ 2.98
-1.52%
$ 160.9 million $ 18,338
Jul 5, 2026 $ 3.03
-0.98%
$ 163.38 million $ 6,961
Jul 4, 2026 $ 3.06
-0.80%
$ 165 million $ 7,979
Jul 3, 2026 $ 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
Download