Cosanta Historical Data

COSA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 3.99
-0.12%
$ 76,570 $ 6,116
Jun 18, 2025 $ 4
-0.22%
$ 76,632 $ 6,590
Jun 17, 2025 $ 4.01
-1.66%
$ 76,822 $ 6,805
Jun 16, 2025 $ 4.08
+0.10%
$ 78,255 $ 6,578
Jun 15, 2025 $ 4.08
-0.01%
$ 78,185 $ 6,240
Jun 14, 2025 $ 4.08
-1.13%
$ 78,207 $ 6,678
Jun 13, 2025 $ 4.12
-6.33%
$ 79,103 $ 6,455
Jun 12, 2025 $ 4.4
-3.76%
$ 84,446 $ 3,565
Jun 11, 2025 $ 4.57
-0.50%
$ 87,732 $ 9,630
Jun 10, 2025 $ 4.6
-0.14%
$ 88,198 $ 9,787
Jun 9, 2025 $ 4.61
-0.81%
$ 88,388 $ 9,356
Jun 8, 2025 $ 4.65
+5.74%
$ 89,114 $ 7,250
Jun 7, 2025 $ 4.4
-4.14%
$ 84,385 $ 1,684
Jun 6, 2025 $ 4.6
+3.24%
$ 88,130 $ 9,168
Jun 5, 2025 $ 4.49
-4.48%
$ 86,059 $ 19,038
Jun 4, 2025 $ 4.7
+0.22%
$ 90,117 $ 5,960
Jun 3, 2025 $ 4.69
-0.23%
$ 89,890 $ 5,999
Jun 2, 2025 $ 4.7
+0.06%
$ 90,109 $ 6,047
Jun 1, 2025 $ 4.7
-0.02%
$ 90,072 $ 6,035
May 31, 2025 $ 4.7
-0.14%
$ 90,104 $ 5,961
May 30, 2025 $ 4.71
+0.11%
$ 90,234 $ 5,915
May 29, 2025 $ 4.69
-0.17%
$ 89,955 $ 5,929
May 28, 2025 $ 4.69
-0.24%
$ 90,021 $ 6,046
May 27, 2025 $ 4.71
+0.05%
$ 90,246 $ 7,363
May 26, 2025 $ 4.7
-0.10%
$ 90,193 $ 6,556
May 25, 2025 $ 4.71
+0.01%
$ 90,234 $ 6,933
May 24, 2025 $ 4.7
+0.72%
$ 90,200 $ 6,856
May 23, 2025 $ 4.67
-1.12%
$ 89,545 $ 7,811
May 22, 2025 $ 4.72
+0.25%
$ 90,539 $ 8,198
May 21, 2025 $ 4.71
-0.09%
$ 90,278 $ 12,431
May 20, 2025 $ 4.71
+0.04%
$ 90,372 $ 8,256
May 19, 2025 $ 4.71
-0.92%
$ 90,382 $ 8,108
May 18, 2025 $ 4.75
+1.25%
$ 91,027 $ 7,675
May 17, 2025 $ 4.69
-0.54%
$ 89,912 $ 8,462
May 16, 2025 $ 4.71
-0.39%
$ 90,398 $ 8,602
May 15, 2025 $ 4.73
+0.33%
$ 90,741 $ 12,122
May 14, 2025 $ 4.72
-0.09%
$ 90,424 $ 9,329
May 13, 2025 $ 4.72
+0.62%
$ 90,586 $ 10,948
May 12, 2025 $ 4.7
-0.78%
$ 90,145 $ 17,603
May 11, 2025 $ 4.75
+0.19%
$ 91,087 $ 9,127
May 10, 2025 $ 4.74
-0.24%
$ 90,909 $ 12,636
May 9, 2025 $ 4.75
+0.70%
$ 91,110 $ 9,809
May 8, 2025 $ 4.72
+0.39%
$ 90,469 $ 8,793
May 7, 2025 $ 4.7
+0.00%
$ 90,106 $ 7,669
May 6, 2025 $ 4.7
+0.02%
$ 90,085 $ 7,435
May 5, 2025 $ 4.7
+0.00%
$ 90,066 $ 27,388
May 4, 2025 $ 4.7
-0.02%
$ 90,070 $ 7,434
May 3, 2025 $ 4.7
-0.03%
$ 90,069 $ 6,391
May 2, 2025 $ 4.69
-0.09%
$ 90,011 $ 9,290
May 1, 2025 $ 4.7
+0.36%
$ 90,075 $ 12,338