Cosanta Historical Data

COSA Page 6
Download
Date Close Price change Market cap Trading volume
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
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