Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
May 2026 $ 2.88
-27.57%
$ 155.55 million $ 241,267
Apr 2026 $ 3.98
+5.04%
$ 214.8 million $ 311,010
Mar 2026 $ 3.79
+82.11%
$ 204.37 million $ 399,494
Feb 2026 $ 2.08
-21.12%
$ 112.27 million $ 601,543
Jan 2026 $ 2.72
+93.59%
$ 142.32 million $ 692,608
Dec 2025 $ 1.39
+19.52%
$ 75.76 million $ 10.17 million
Nov 2025 $ 1.24
-41.23%
$ 22,425 $ 34.26 million
Oct 2025 $ 2.08
-12.54%
$ 40,285 $ 1.63 million
Sep 2025 $ 2.4
+7.79%
$ 45,592 $ 177,009
Aug 2025 $ 2.23
-28.17%
$ 42,678 $ 190,560
Jul 2025 $ 3.17
-20.08%
$ 59,506 $ 217,917
Jun 2025 $ 4.02
-14.50%
$ 75,969 $ 203,293
May 2025 $ 4.71
+0.54%
$ 90,104 $ 283,452
Apr 2025 $ 4.68
-0.54%
$ 89,772 $ 229,813
Mar 2025 $ 4.7
+0.61%
$ 90,211 $ 148,936
Feb 2025 $ 4.66
-49.12%
$ 89,462 $ 171,016
Jan 2025 $ 6.92
+125.76%
$ 168,022 $ 149,667
Dec 2024 $ 3.07
-7.47%
$ 58,783 $ 178,394
Nov 2024 $ 3.33
+866.95%
$ 63,611 $ 104,095
Oct 2024 $ 0.349
+4.84%
$ 6,606 $ 56,464
Sep 2024 $ 0.333
+8.08%
$ 6,380 $ 75,247
Aug 2024 $ 0.308
+23.25%
$ 5,903 $ 62,420
Jul 2024 $ 0.25
+7.20%
$ 4,791 $ 67,830
Jun 2024 $ 0.233
-23.25%
$ 4,469 $ 40,630
May 2024 $ 0.304
-20.02%
$ 5,823 $ 34,703
Apr 2024 $ 0.38
-58.16%
$ 7,286 $ 441,450
Mar 2024 $ 0.908
+5.46%
$ 17,410 $ 375,123
Feb 2024 $ 0.86
+52.50%
$ 16,494 $ 90,807
Jan 2024 $ 0.564
+9.08%
$ 10,817 $ 61,084
Dec 2023 $ 0.516
-7.91%
$ 9,776 $ 91,614
Nov 2023 $ 0.56
+19.15%
$ 9,572 $ 73,533
Oct 2023 $ 0.47
-1.94%
$ 6,893 $ 52,519
Sep 2023 $ 0.479
-50.39%
$ 6,563 $ 3,354
Aug 2023 $ 0.961
-23.62%
$ 11,370 $ 1,870
Jul 2023 $ 1.26
-18.50%
$ 14,767 $ 20,567
Jun 2023 $ 1.54
-41.82%
$ 3,151 $ 8,598
May 2023 $ 2.65
-9.95%
$ 5,413 $ 19,928
Apr 2023 $ 2.95
-40.14%
$ 6,019 $ 118,758
Mar 2023 $ 4.92
+0.52%
$ 10,053 $ 217,183
Download