Cosanta Historical Data

COSA Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 2.79
+17.23%
$ 53,455 $ 9,534
Dec 20, 2024 $ 2.38
+0.47%
$ 45,584 $ 4,824
Dec 19, 2024 $ 2.37
-3.82%
$ 45,405 $ 5,365
Dec 18, 2024 $ 2.46
-5.36%
$ 47,234 $ 5,951
Dec 17, 2024 $ 2.6
-0.64%
$ 49,918 $ 5,880
Dec 16, 2024 $ 2.62
+0.28%
$ 50,219 $ 5,422
Dec 15, 2024 $ 2.61
-0.92%
$ 50,147 $ 6,313
Dec 14, 2024 $ 2.64
-2.09%
$ 50,619 $ 5,727
Dec 13, 2024 $ 2.69
+0.95%
$ 51,677 $ 5,849
Dec 12, 2024 $ 2.67
+0.10%
$ 51,187 $ 5,621
Dec 11, 2024 $ 2.67
+5.72%
$ 51,113 $ 5,823
Dec 10, 2024 $ 2.52
-1.76%
$ 48,317 $ 5,894
Dec 9, 2024 $ 2.56
-7.10%
$ 49,143 $ 6,576
Dec 8, 2024 $ 2.76
-2.31%
$ 53,021 $ 6,473
Dec 7, 2024 $ 2.83
+1.03%
$ 54,284 $ 5,978
Dec 6, 2024 $ 2.8
-0.73%
$ 53,744 $ 6,503
Dec 5, 2024 $ 2.82
+2.06%
$ 54,145 $ 6,256
Dec 4, 2024 $ 2.77
+2.39%
$ 53,098 $ 6,063
Dec 3, 2024 $ 2.71
+7.11%
$ 51,885 $ 6,434
Dec 2, 2024 $ 2.52
-20.57%
$ 48,371 $ 11,465
Dec 1, 2024 $ 3.17
-4.17%
$ 60,883 $ 7,295
Nov 30, 2024 $ 3.32
-0.32%
$ 63,611 $ 7,999
Nov 29, 2024 $ 3.33
-1.04%
$ 63,803 $ 6,058
Nov 28, 2024 $ 3.36
-9.77%
$ 64,519 $ 3,901
Nov 27, 2024 $ 3.75
+15.67%
$ 71,924 $ 4,262
Nov 26, 2024 $ 3.24
-0.21%
$ 62,163 $ 1,011
Nov 25, 2024 $ 3.25
+0.48%
$ 62,290 $ 4,095
Nov 24, 2024 $ 3.23
-9.35%
$ 61,994 $ 6,194
Nov 23, 2024 $ 3.57
+163.71%
$ 68,525 $ 21,216
Nov 22, 2024 $ 1.35
-3.78%
$ 25,980 $ 3,713
Nov 21, 2024 $ 1.41
-0.12%
$ 26,998 $ 6,617
Nov 20, 2024 $ 1.41
+8.07%
$ 26,977 $ 4,602
Nov 19, 2024 $ 1.3
+62.14%
$ 25,001 $ 5,782
Nov 18, 2024 $ 0.804
+14.15%
$ 15,417 $ 2,994
Nov 17, 2024 $ 0.704
+1.99%
$ 13,504 $ 3,244
Nov 16, 2024 $ 0.69
+84.11%
$ 13,239 $ 4,823
Nov 15, 2024 $ 0.375
+0.17%
$ 7,190 $ 1,945
Nov 14, 2024 $ 0.374
-10.80%
$ 7,181 $ 2,222
Nov 13, 2024 $ 0.42
+0.51%
$ 8,048 $ 2,284
Nov 12, 2024 $ 0.418
+5.72%
$ 8,008 $ 2,216
Nov 11, 2024 $ 0.396
+2.26%
$ 7,585 $ 2,027
Nov 10, 2024 $ 0.387
+0.03%
$ 7,417 $ 1,557
Nov 9, 2024 $ 0.387
+3.11%
$ 7,415 $ 1,480
Nov 8, 2024 $ 0.375
+0.76%
$ 7,190 $ 1,505
Nov 7, 2024 $ 0.372
+6.96%
$ 7,133 $ 1,639
Nov 6, 2024 $ 0.348
+4.60%
$ 6,669 $ 1,861
Nov 5, 2024 $ 0.332
+1.27%
$ 6,377 $ 1,808
Nov 4, 2024 $ 0.328
-3.20%
$ 6,294 $ 1,577
Nov 3, 2024 $ 0.339
-0.29%
$ 6,509 $ 680
Nov 2, 2024 $ 0.34
-1.49%
$ 6,528 $ 1,501