Cosanta Historical Data

COSA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 4.7
+0.18%
$ 90,070 $ 59,006
Apr 21 $ 4.69
+0.07%
$ 89,891 $ 94,312
Apr 14 $ 4.67
-1.50%
$ 89,803 $ 33,667
Apr 7 $ 4.76
+3.10%
$ 90,916 $ 32,853
Mar 31 $ 4.75
+1.12%
$ 88,760 $ 34,214
Mar 24 $ 4.7
-0.08%
$ 90,189 $ 34,380
Mar 17 $ 4.71
+3.25%
$ 90,143 $ 34,622
Mar 10 $ 4.74
+8.59%
$ 87,534 $ 23,171
Mar 3 $ 4.72
-3.98%
$ -- $ 21,722
Feb 24 $ 4.92
-3.32%
$ 94,359 $ 38,920
Feb 17 $ 4.92
+13.73%
$ 97,583 $ 6,783
Feb 10 $ 4.6
+23.40%
$ 83,039 $ 46,407
Feb 3 $ 3.74
-57.53%
$ 71,505 $ 30,266
Jan 27 $ 9.08
+198.31%
$ 174,193 $ 61,794
Jan 20 $ 3.12
+1.24%
$ 58,439 $ 28,598
Jan 13 $ 3.23
+6.26%
$ 59,190 $ 33,850
Jan 6 $ 3.07
-3.11%
$ 58,264 $ 31,938
Dec 30 $ 3.18
+4.25%
$ 60,677 $ 31,290
Dec 23 $ 3.16
+15.17%
$ 58,596 $ 32,260
Dec 16 $ 2.79
+6.75%
$ 52,711 $ 36,977
Dec 9 $ 2.64
-4.31%
$ 50,147 $ 35,491
Dec 2 $ 2.83
-10.91%
$ 53,021 $ 42,700
Nov 25 $ 3.17
-1.79%
$ 60,883 $ 34,622
Nov 18 $ 3.57
+407.38%
$ 61,994 $ 44,924
Nov 11 $ 0.69
+78.49%
$ 13,504 $ 15,517
Nov 4 $ 0.387
+14.03%
$ 7,417 $ 9,871
Oct 28 $ 0.339
+0.41%
$ 6,509 $ 10,569
Oct 21 $ 0.337
-0.65%
$ 6,483 $ 11,326
Oct 14 $ 0.339
+2.59%
$ 6,508 $ 12,780
Oct 7 $ 0.331
+1.06%
$ 6,350 $ 11,498
Sep 30 $ 0.327
-2.73%
$ 6,278 $ 11,523
Sep 23 $ 0.338
+2.25%
$ 6,452 $ 11,476
Sep 16 $ 0.331
+1.93%
$ 6,339 $ 17,637
Sep 9 $ 0.325
+4.19%
$ 6,226 $ 15,513
Sep 2 $ 0.305
+0.11%
$ 5,987 $ 15,153
Aug 26 $ 0.304
-3.02%
$ 5,836 $ 24,150
Aug 19 $ 0.298
-15.69%
$ 6,017 $ 5,387
Aug 12 $ 0.354
+44.32%
$ 6,789 $ 6,806
Aug 5 $ 0.245
+1.15%
$ 4,700 $ 14,169
Jul 29 $ 0.242
-3.69%
$ 4,647 $ 15,633
Jul 22 $ 0.251
-1.14%
$ 4,824 $ 13,474
Jul 15 $ 0.254
+7.85%
$ 4,876 $ 13,053
Jul 8 $ 0.234
+4.34%
$ 4,526 $ 12,381
Jul 1 $ 0.228
-2.16%
$ 4,303 $ 13,783
Jun 24 $ 0.233
+3.96%
$ 4,469 $ 11,692
Jun 17 $ 0.228
-2.32%
$ 4,299 $ 14,471
Jun 10 $ 0.29
-5.39%
$ 4,481 $ 5,741
Jun 3 $ 0.306
+0.82%
$ 5,871 $ 1,048
May 27 $ 0.303
+3.72%
$ 5,817 $ 3,772
May 20 $ 0.335
-4.75%
$ 5,609 $ 6,412