Cosanta Historical Data

COSA Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 3.26
+29.61%
$ 6,655 $ 206
May 26, 2023 $ 2.51
-3.98%
$ 5,135 $ 104
May 25, 2023 $ 2.62
+5.58%
$ 5,348 $ 92
May 24, 2023 $ 2.48
-6.10%
$ 5,064 $ 154
May 23, 2023 $ 2.64
+3.75%
$ 5,395 $ 47
May 22, 2023 $ 2.59
-0.18%
$ 5,299 $ 44
May 21, 2023 $ 2.6
+1.91%
$ 5,307 $ 226
May 20, 2023 $ 2.55
-3.46%
$ 5,209 $ 8
May 19, 2023 $ 2.62
+0.03%
$ 5,358 $ 120
May 18, 2023 $ 2.62
+3.01%
$ 5,357 $ 131
May 17, 2023 $ 2.56
-0.26%
$ 5,221 $ 18
May 16, 2023 $ 2.56
-1.00%
$ 5,235 $ 99
May 15, 2023 $ 2.59
-1.50%
$ 5,291 $ 108
May 14, 2023 $ 2.63
+0.10%
$ 5,369 $ 126
May 13, 2023 $ 2.63
+2.43%
$ 5,365 $ 1,211
May 12, 2023 $ 2.56
-1.62%
$ 5,237 $ 45
May 11, 2023 $ 2.61
+1.08%
$ 5,324 $ 64
May 10, 2023 $ 2.58
+0.52%
$ 5,271 $ 37
May 9, 2023 $ 2.56
-0.58%
$ 5,224 $ 1,707
May 8, 2023 $ 2.57
-3.38%
$ 5,255 $ 887
May 7, 2023 $ 2.66
-0.33%
$ 5,433 $ 1,158
May 6, 2023 $ 2.67
-0.31%
$ 5,452 $ 46
May 5, 2023 $ 2.68
-0.11%
$ 5,469 $ 75
May 4, 2023 $ 2.68
+2.18%
$ 5,475 $ 3,449
May 3, 2023 $ 2.62
-1.12%
$ 5,358 $ 3,673
May 2, 2023 $ 2.65
+4.86%
$ 5,419 $ 1,763
May 1, 2023 $ 2.53
-13.99%
$ 5,170 $ 2,079
Apr 30, 2023 $ 2.95
-20.25%
$ 6,019 $ 2,960
Apr 29, 2023 $ 3.69
+5.04%
$ 7,542 $ 11,777
Apr 28, 2023 $ 3.51
-11.60%
$ 7,175 $ 112
Apr 27, 2023 $ 3.98
+26.72%
$ 8,119 $ 82
Apr 26, 2023 $ 3.14
-0.29%
$ 6,408 $ 285
Apr 25, 2023 $ 3.15
+108.66%
$ 6,430 $ 1,786
Apr 24, 2023 $ 2.94
+4.35%
$ 6,009 $ 202
Apr 23, 2023 $ 2.82
+26.25%
$ 5,760 $ 1,420
Apr 22, 2023 $ 2.3
-5.61%
$ 4,688 $ 315
Apr 21, 2023 $ 2.43
+55.77%
$ 4,967 $ 645
Apr 20, 2023 $ 1.56
-17.02%
$ 3,186 $ 775
Apr 19, 2023 $ 1.88
+3.13%
$ 3,844 $ 178
Apr 18, 2023 $ 1.82
-9.08%
$ 3,727 $ 341
Apr 17, 2023 $ 3.96
+31.05%
$ 8,089 $ 40
Apr 16, 2023 $ 3.02
+5.64%
$ 6,176 $ 210
Apr 15, 2023 $ 2.86
-8.69%
$ 5,844 $ 359
Apr 14, 2023 $ 3.13
-16.12%
$ 6,401 $ 763
Apr 13, 2023 $ 3.74
+1.34%
$ 7,631 $ 33
Apr 12, 2023 $ 3.69
-1.36%
$ 7,533 $ 678
Apr 11, 2023 $ 3.74
-16.19%
$ 7,635 $ 15,985
Apr 10, 2023 $ 4.46
+4.27%
$ 9,106 $ 910
Apr 9, 2023 $ 4.28
+1.78%
$ 8,739 $ 45,410
Apr 8, 2023 $ 4.19
-16.13%
$ 8,565 $ 5,802