Cosanta Historical Data

COSA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 1.45
+1.20%
$ 78.49 million $ 7,278
Jan 4, 2026 $ 1.44
+0.89%
$ 77.56 million $ 5,168
Jan 3, 2026 $ 1.43
+1.13%
$ 76.98 million $ 5,047
Jan 2, 2026 $ 1.4
-0.41%
$ 75.81 million $ 24,509
Jan 1, 2026 $ 1.41
+0.42%
$ 76.15 million $ 55,431
Dec 31, 2025 $ 1.39
-0.85%
$ 75.76 million $ 31,478
Dec 30, 2025 $ 1.4
+0.12%
$ 75.89 million $ 123,897
Dec 29, 2025 $ 1.4
+0.01%
$ 75.62 million $ 119,903
Dec 28, 2025 $ 1.4
+1.71%
$ 75.66 million $ 113,669
Dec 27, 2025 $ 1.38
+5.17%
$ 74.47 million $ 108,141
Dec 26, 2025 $ 1.31
+0.31%
$ 70.7 million $ 98,615
Dec 25, 2025 $ 1.31
-1.13%
$ 70.09 million $ 89,106
Dec 24, 2025 $ 1.32
+2.03%
$ 71.23 million $ 83,875
Dec 23, 2025 $ 1.29
-1.80%
$ 69.91 million $ 78,867
Dec 22, 2025 $ 1.32
-0.05%
$ 71.09 million $ 78,124
Dec 21, 2025 $ 1.31
-3.03%
$ 71.25 million $ 78,402
Dec 20, 2025 $ 1.34
+0.85%
$ 72.89 million $ 62,305
Dec 19, 2025 $ 1.34
+6.97%
$ 71.83 million $ 53,335
Dec 18, 2025 $ 1.26
-0.44%
$ 67.4 million $ 127,121
Dec 17, 2025 $ 1.26
-3.96%
$ 24,265 $ 122,059
Dec 16, 2025 $ 1.32
+1.38%
$ 25,228 $ 118,824
Dec 15, 2025 $ 1.29
-1.94%
$ 24,881 $ 108,553
Dec 14, 2025 $ 1.31
-4.14%
$ 25,271 $ 102,088
Dec 13, 2025 $ 1.37
-0.01%
$ 26,270 $ 98,688
Dec 12, 2025 $ 1.37
-0.96%
$ 26,214 $ 91,684
Dec 11, 2025 $ 1.38
+1.88%
$ 26,445 $ 86,123
Dec 10, 2025 $ 1.35
-0.27%
$ 25,956 $ 74,084
Dec 9, 2025 $ 1.36
+4.06%
$ 26,056 $ 62,685
Dec 8, 2025 $ 1.31
+4.76%
$ 25,035 $ 48,060
Dec 7, 2025 $ 1.25
-0.47%
$ 23,886 $ 35,764
Dec 6, 2025 $ 1.25
-1.94%
$ 24,001 $ 30,209
Dec 5, 2025 $ 1.28
-1.96%
$ 24,470 $ 24,502
Dec 4, 2025 $ 1.3
-0.96%
$ 24,963 $ 2.02 million
Dec 3, 2025 $ 1.31
+5.00%
$ 25,202 $ 2.08 million
Dec 2, 2025 $ 1.25
+4.18%
$ 24,017 $ 1.96 million
Dec 1, 2025 $ 1.2
+3.04%
$ 23,055 $ 1.85 million
Nov 30, 2025 $ 1.18
-5.53%
$ 22,425 $ 1.86 million
Nov 29, 2025 $ 1.24
+0.89%
$ 23,870 $ 1.88 million
Nov 28, 2025 $ 1.24
-6.22%
$ 23,586 $ 1.87 million
Nov 27, 2025 $ 1.32
-7.30%
$ 25,360 $ 1.91 million
Nov 26, 2025 $ 1.43
+4.07%
$ 27,308 $ 1.97 million
Nov 25, 2025 $ 1.35
-3.61%
$ 26,431 $ 1.84 million
Nov 24, 2025 $ 1.43
-6.85%
$ 26,843 $ 1.85 million
Nov 23, 2025 $ 1.59
+14.14%
$ 29,537 $ 1.9 million
Nov 22, 2025 $ 1.4
-5.27%
$ 26,739 $ 1.69 million
Nov 21, 2025 $ 1.42
-15.48%
$ 28,185 $ 1.59 million
Nov 20, 2025 $ 1.72
-1.66%
$ 32,233 $ 1.78 million
Nov 19, 2025 $ 1.75
+4.24%
$ 33,514 $ 1.76 million
Nov 18, 2025 $ 1.68
+1.57%
$ 32,097 $ 1.7 million
Nov 17, 2025 $ 1.65
-10.73%
$ 31,616 $ 1.59 million