Cosanta Historical Data

COSA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 1.91
-0.59%
$ 103.26 million $ 19,391
Feb 23, 2026 $ 1.93
-1.75%
$ 103.87 million $ 12,793
Feb 22, 2026 $ 1.96
-3.78%
$ 105.76 million $ 11,247
Feb 21, 2026 $ 2.04
-0.31%
$ 109.9 million $ 9,655
Feb 20, 2026 $ 2.04
+0.90%
$ 110.24 million $ 22,240
Feb 19, 2026 $ 2.02
+3.75%
$ 109.34 million $ 11,488
Feb 18, 2026 $ 1.95
-2.61%
$ 105.24 million $ 12,890
Feb 17, 2026 $ 2
-0.43%
$ 108.07 million $ 16,690
Feb 16, 2026 $ 2.01
-0.17%
$ 108.46 million $ 18,423
Feb 15, 2026 $ 2.01
-1.33%
$ 108.64 million $ 34,669
Feb 14, 2026 $ 2.04
+1.23%
$ 110.13 million $ 23,253
Feb 13, 2026 $ 2.02
+3.11%
$ 108.79 million $ 14,957
Feb 12, 2026 $ 1.95
-7.10%
$ 105.48 million $ 18,527
Feb 11, 2026 $ 2.1
-3.69%
$ 113.52 million $ 31,419
Feb 10, 2026 $ 2.18
-7.11%
$ 117.86 million $ 28,353
Feb 9, 2026 $ 2.35
-0.24%
$ 126.86 million $ 14,535
Feb 8, 2026 $ 2.35
+0.53%
$ 127.04 million $ 13,719
Feb 7, 2026 $ 2.34
-0.26%
$ 126.35 million $ 17,415
Feb 6, 2026 $ 2.35
+6.41%
$ 126.66 million $ 31,512
Feb 5, 2026 $ 2.21
-16.24%
$ 119.05 million $ 48,286
Feb 4, 2026 $ 2.64
-0.60%
$ 142.25 million $ 23,365
Feb 3, 2026 $ 2.65
+0.03%
$ 143.07 million $ 29,880
Feb 2, 2026 $ 2.65
+0.91%
$ 143.05 million $ 4,757
Feb 1, 2026 $ 2.61
-0.95%
$ 140.97 million $ 64,207
Jan 31, 2026 $ 2.64
-3.06%
$ 142.32 million $ 29,149
Jan 30, 2026 $ 2.72
+2.71%
$ 146.81 million $ 4,975
Jan 29, 2026 $ 2.65
-2.76%
$ 142.91 million $ 4,789
Jan 28, 2026 $ 2.72
+7.16%
$ 146.92 million $ 24,126
Jan 27, 2026 $ 2.54
+5.07%
$ 137.05 million $ 30,746
Jan 26, 2026 $ 2.42
+5.07%
$ 130.52 million $ 4,548
Jan 25, 2026 $ 2.3
-0.93%
$ 124.22 million $ 26,347
Jan 24, 2026 $ 2.32
+1.04%
$ 125.31 million $ 20,808
Jan 23, 2026 $ 2.3
+1.24%
$ 124.01 million $ 11,305
Jan 22, 2026 $ 2.27
+0.64%
$ 122.49 million $ 11,059
Jan 21, 2026 $ 2.26
+1.28%
$ 121.3 million $ 30,443
Jan 20, 2026 $ 2.23
+4.72%
$ 120.21 million $ 76,596
Jan 19, 2026 $ 2.13
+14.04%
$ 114.89 million $ 37,836
Jan 18, 2026 $ 1.87
+13.99%
$ 100.83 million $ 23,103
Jan 17, 2026 $ 1.64
-2.25%
$ 88.46 million $ 8,458
Jan 16, 2026 $ 1.68
+0.79%
$ 90.49 million $ 9,249
Jan 15, 2026 $ 1.66
-2.24%
$ 89.78 million $ 14,926
Jan 14, 2026 $ 1.7
+12.39%
$ 91.85 million $ 35,353
Jan 13, 2026 $ 1.51
+7.16%
$ 81.69 million $ 14,939
Jan 12, 2026 $ 1.41
+2.73%
$ 76.25 million $ 45,905
Jan 11, 2026 $ 1.38
+0.11%
$ 74.21 million $ 38,102
Jan 10, 2026 $ 1.37
-1.76%
$ 74.14 million $ 35,222
Jan 9, 2026 $ 1.4
+0.06%
$ 75.46 million $ 29,737
Jan 8, 2026 $ 1.4
-2.99%
$ 75.42 million $ 29,380
Jan 7, 2026 $ 1.44
-2.81%
$ 77.75 million $ 14,076
Jan 6, 2026 $ 1.48
+1.96%
$ 79.99 million $ 13,147