Cosanta Historical Data

COSA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 1.83
+0.41%
$ 35,432 $ 1.66 million
Nov 15, 2025 $ 1.81
+5.39%
$ 34,854 $ 1.6 million
Nov 14, 2025 $ 1.72
+4.49%
$ 32,889 $ 1.48 million
Nov 13, 2025 $ 1.64
-1.96%
$ 31,467 $ 1.41 million
Nov 12, 2025 $ 1.68
+9.86%
$ 32,075 $ 2,949
Nov 11, 2025 $ 1.53
-10.43%
$ 29,276 $ 890,458
Nov 10, 2025 $ 1.7
-13.31%
$ 32,685 $ 876,702
Nov 9, 2025 $ 1.97
+2.11%
$ 37,701 $ 813,943
Nov 8, 2025 $ 1.93
-5.25%
$ 36,969 $ 664,655
Nov 7, 2025 $ 2.03
-5.45%
$ 39,009 $ 453,329
Nov 6, 2025 $ 2.15
+3.69%
$ 41,156 $ 215,948
Nov 5, 2025 $ 2.07
-1.56%
$ 39,697 $ 180,966
Nov 4, 2025 $ 2.1
-2.13%
$ 40,327 $ 170,078
Nov 3, 2025 $ 2.15
-2.78%
$ 41,204 $ 171,738
Nov 2, 2025 $ 2.21
+1.98%
$ 42,383 $ 173,115
Nov 1, 2025 $ 2.17
+2.69%
$ 41,577 $ 167,895
Oct 31, 2025 $ 2.11
+0.94%
$ 40,285 $ 161,437
Oct 30, 2025 $ 2.08
-1.56%
$ 39,995 $ 157,818
Oct 29, 2025 $ 2.11
-0.59%
$ 40,525 $ 159,006
Oct 28, 2025 $ 2.13
-0.49%
$ 40,768 $ 159,249
Oct 27, 2025 $ 2.14
-0.09%
$ 40,969 $ 158,429
Oct 26, 2025 $ 2.16
+1.44%
$ 41,399 $ 161,294
Oct 25, 2025 $ 2.13
+2.29%
$ 40,812 $ 152,925
Oct 24, 2025 $ 2.09
-0.16%
$ 39,900 $ 140,438
Oct 23, 2025 $ 2.08
+0.99%
$ 40,061 $ 131,120
Oct 22, 2025 $ 2.06
+0.85%
$ 39,554 $ 116,761
Oct 21, 2025 $ 2.09
+2.18%
$ 39,172 $ 113,125
Oct 20, 2025 $ 2.04
+0.22%
$ 39,111 $ 17,464
Oct 19, 2025 $ 2.04
+1.21%
$ 39,084 $ 18,064
Oct 18, 2025 $ 2.02
+0.79%
$ 38,645 $ 17,101
Oct 17, 2025 $ 2.01
-1.65%
$ 38,350 $ 16,310
Oct 16, 2025 $ 2.04
-0.51%
$ 39,126 $ 13,566
Oct 15, 2025 $ 2.06
-1.43%
$ 39,417 $ 14,013
Oct 14, 2025 $ 2.09
-3.44%
$ 40,019 $ 11,857
Oct 13, 2025 $ 2.16
+0.29%
$ 41,434 $ 3,009
Oct 12, 2025 $ 2.15
+5.18%
$ 41,296 $ 12,412
Oct 11, 2025 $ 2.05
+9.27%
$ 39,263 $ 10,928
Oct 10, 2025 $ 1.89
-17.16%
$ 36,164 $ 3,212
Oct 9, 2025 $ 2.28
-1.80%
$ 43,649 $ 5,385
Oct 8, 2025 $ 2.32
-2.20%
$ 44,448 $ 5,167
Oct 7, 2025 $ 2.37
+0.89%
$ 45,441 $ 4,292
Oct 6, 2025 $ 2.35
+1.52%
$ 45,044 $ 3,570
Oct 5, 2025 $ 2.31
+0.23%
$ 44,375 $ 5,404
Oct 4, 2025 $ 2.31
-0.72%
$ 44,262 $ 5,157
Oct 3, 2025 $ 2.33
+1.72%
$ 44,583 $ 4,936
Oct 2, 2025 $ 2.29
-3.81%
$ 43,821 $ 4,368
Oct 1, 2025 $ 2.37
-0.44%
$ 45,462 $ 3,110
Sep 30, 2025 $ 2.38
-1.08%
$ 45,592 $ 3,027
Sep 29, 2025 $ 2.4
+1.23%
$ 46,045 $ 3,038
Sep 28, 2025 $ 2.38
+0.96%
$ 45,498 $ 3,063