Cosanta Historical Data

COSA Page 5
Download
Date Close Price change Market cap Trading volume
Jan 27, 2026 $ 2.54
+5.07%
$ 137.05 million $ 30,746
Jan 26, 2026 $ 2.42
+5.07%
$ 130.52 million $ 4,548
Jan 25, 2026 $ 2.3
-0.93%
$ 124.22 million $ 26,347
Jan 24, 2026 $ 2.32
+1.04%
$ 125.31 million $ 20,808
Jan 23, 2026 $ 2.3
+1.24%
$ 124.01 million $ 11,305
Jan 22, 2026 $ 2.27
+0.64%
$ 122.49 million $ 11,059
Jan 21, 2026 $ 2.26
+1.28%
$ 121.3 million $ 30,443
Jan 20, 2026 $ 2.23
+4.72%
$ 120.21 million $ 76,596
Jan 19, 2026 $ 2.13
+14.04%
$ 114.89 million $ 37,836
Jan 18, 2026 $ 1.87
+13.99%
$ 100.83 million $ 23,103
Jan 17, 2026 $ 1.64
-2.25%
$ 88.46 million $ 8,458
Jan 16, 2026 $ 1.68
+0.79%
$ 90.49 million $ 9,249
Jan 15, 2026 $ 1.66
-2.24%
$ 89.78 million $ 14,926
Jan 14, 2026 $ 1.7
+12.39%
$ 91.85 million $ 35,353
Jan 13, 2026 $ 1.51
+7.16%
$ 81.69 million $ 14,939
Jan 12, 2026 $ 1.41
+2.73%
$ 76.25 million $ 45,905
Jan 11, 2026 $ 1.38
+0.11%
$ 74.21 million $ 38,102
Jan 10, 2026 $ 1.37
-1.76%
$ 74.14 million $ 35,222
Jan 9, 2026 $ 1.4
+0.06%
$ 75.46 million $ 29,737
Jan 8, 2026 $ 1.4
-2.99%
$ 75.42 million $ 29,380
Jan 7, 2026 $ 1.44
-2.81%
$ 77.75 million $ 14,076
Jan 6, 2026 $ 1.48
+1.96%
$ 79.99 million $ 13,147
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