Cosanta Historical Data

COSA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 4.68
-0.15%
$ 89,772 $ 8,414
Apr 29, 2025 $ 4.69
-0.42%
$ 89,924 $ 7,236
Apr 28, 2025 $ 4.71
+0.42%
$ 90,283 $ 7,902
Apr 27, 2025 $ 4.69
-0.23%
$ 89,891 $ 8,334
Apr 26, 2025 $ 4.7
+0.23%
$ 90,077 $ 7,377
Apr 25, 2025 $ 4.69
-1.17%
$ 89,880 $ 10,647
Apr 24, 2025 $ 4.74
+0.31%
$ 90,958 $ 46,050
Apr 23, 2025 $ 4.73
-0.24%
$ 90,662 $ 10,527
Apr 22, 2025 $ 4.74
+0.80%
$ 90,962 $ 5,486
Apr 21, 2025 $ 4.7
+0.39%
$ 90,181 $ 5,891
Apr 20, 2025 $ 4.68
+0.21%
$ 89,803 $ 5,623
Apr 19, 2025 $ 4.67
-0.03%
$ 89,625 $ 5,454
Apr 18, 2025 $ 4.67
+0.02%
$ 89,620 $ 5,702
Apr 17, 2025 $ 4.67
-1.38%
$ 89,614 $ 5,597
Apr 16, 2025 $ 4.74
-0.38%
$ 90,904 $ 5,783
Apr 15, 2025 $ 4.76
+0.09%
$ 91,232 $ 5,403
Apr 14, 2025 $ 4.75
+0.17%
$ 91,144 $ 5,727
Apr 13, 2025 $ 4.74
-0.40%
$ 90,916 $ 5,571
Apr 12, 2025 $ 4.76
+0.67%
$ 91,364 $ 5,664
Apr 11, 2025 $ 4.73
+0.17%
$ 90,723 $ 5,211
Apr 10, 2025 $ 4.72
-0.58%
$ 90,579 $ 5,532
Apr 9, 2025 $ 4.75
+1.86%
$ 91,144 $ 5,657
Apr 8, 2025 $ 4.66
-0.05%
$ 89,437 $ 5,600
Apr 7, 2025 $ 4.67
+1.03%
$ 89,535 $ 5,189
Apr 6, 2025 $ 4.63
-2.71%
$ 88,760 $ 5,812
Apr 5, 2025 $ 4.75
+2.11%
$ 91,172 $ 5,862
Apr 4, 2025 $ 4.66
+0.38%
$ 89,318 $ 5,831
Apr 3, 2025 $ 4.65
+0.14%
$ 89,191 $ 5,507
Apr 2, 2025 $ 4.65
-0.83%
$ 89,080 $ 5,412
Apr 1, 2025 $ 4.69
-0.45%
$ 89,855 $ 5,812
Mar 31, 2025 $ 4.7
+0.06%
$ 90,211 $ 5,791
Mar 30, 2025 $ 4.7
+0.05%
$ 90,189 $ 5,665
Mar 29, 2025 $ 4.7
-1.56%
$ 90,172 $ 5,757
Mar 28, 2025 $ 4.78
-2.15%
$ 91,586 $ 5,835
Mar 27, 2025 $ 4.88
+4.40%
$ 93,605 $ 5,470
Mar 26, 2025 $ 4.68
-1.41%
$ 89,665 $ 5,671
Mar 25, 2025 $ 4.75
-0.51%
$ 91,017 $ 5,867
Mar 24, 2025 $ 4.77
+1.27%
$ 91,383 $ 5,780
Mar 23, 2025 $ 4.7
-0.23%
$ 90,143 $ 5,754
Mar 22, 2025 $ 4.71
-0.67%
$ 90,375 $ 5,861
Mar 21, 2025 $ 4.74
+0.65%
$ 90,976 $ 5,787
Mar 20, 2025 $ 4.72
+0.30%
$ 90,471 $ 5,594
Mar 19, 2025 $ 4.7
-1.52%
$ 90,117 $ 5,950
Mar 18, 2025 $ 4.78
-0.42%
$ 91,582 $ 5,636
Mar 17, 2025 $ 4.79
+5.04%
$ 91,942 $ 5,794
Mar 16, 2025 $ 4.56
-3.75%
$ 87,534 $ 5,832
Mar 15, 2025 $ 4.74
+4.77%
$ 90,982 $ 5,615
Mar 14, 2025 $ 4.53
+1.60%
$ 86,852 $ 5,824
Mar 13, 2025 $ 4.46
+0.86%
$ 85,479 $ 5,720
Mar 12, 2025 $ 4.42
+0.11%
$ 84,799 $ 5,640