Cosanta Historical Data

COSA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 2.44
-3.96%
$ 131.38 million $ 11,056
Mar 17, 2026 $ 2.54
+2.27%
$ 136.88 million $ 11,583
Mar 16, 2026 $ 2.48
+6.09%
$ 133.87 million $ 12,482
Mar 15, 2026 $ 2.34
+1.81%
$ 126.18 million $ 13,900
Mar 14, 2026 $ 2.3
+0.23%
$ 123.94 million $ 7,278
Mar 13, 2026 $ 2.29
+1.27%
$ 123.66 million $ 12,923
Mar 12, 2026 $ 2.26
+2.01%
$ 122.11 million $ 10,119
Mar 11, 2026 $ 2.22
+0.71%
$ 119.73 million $ 8,931
Mar 10, 2026 $ 2.2
+0.73%
$ 118.86 million $ 8,865
Mar 9, 2026 $ 2.19
+3.27%
$ 117.99 million $ 12,362
Mar 8, 2026 $ 2.12
-0.31%
$ 114.26 million $ 10,229
Mar 7, 2026 $ 2.12
+2.15%
$ 114.61 million $ 16,861
Mar 6, 2026 $ 2.08
-0.60%
$ 112.24 million $ 7,644
Mar 5, 2026 $ 2.09
+1.92%
$ 112.88 million $ 28,946
Mar 4, 2026 $ 2.05
+1.09%
$ 110.77 million $ 12,971
Mar 3, 2026 $ 2.03
-1.01%
$ 109.56 million $ 12,211
Mar 2, 2026 $ 2.05
-0.29%
$ 110.69 million $ 13,240
Mar 1, 2026 $ 2.06
-1.09%
$ 111 million $ 13,769
Feb 28, 2026 $ 2.08
-0.11%
$ 112.27 million $ 27,663
Feb 27, 2026 $ 2.08
+3.70%
$ 112.39 million $ 21,232
Feb 26, 2026 $ 2.01
-0.78%
$ 108.42 million $ 4,563
Feb 25, 2026 $ 2.02
+5.73%
$ 109.16 million $ 14,416
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