Cosanta Historical Data

COSA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 4.29
+3.17%
$ -- $ 149
Mar 10, 2025 $ 4.52
+3.54%
$ -- $ 222
Mar 8, 2025 $ 4.72
+0.00%
$ -- $ 77
Mar 6, 2025 $ 5.02
+5.84%
$ -- $ 5,677
Mar 5, 2025 $ 4.75
+2.03%
$ 91,092 $ 5,822
Mar 4, 2025 $ 4.66
+2.18%
$ 89,308 $ 5,101
Mar 3, 2025 $ 4.56
-7.37%
$ 87,363 $ 5,046
Mar 2, 2025 $ 4.92
+2.85%
$ 94,359 $ 6,025
Mar 1, 2025 $ 4.78
+2.31%
$ 91,738 $ 5,973
Feb 28, 2025 $ 4.66
-4.55%
$ 89,462 $ 5,257
Feb 27, 2025 $ 4.87
-0.92%
$ 93,403 $ 5,716
Feb 26, 2025 $ 4.91
-1.19%
$ 94,204 $ 5,568
Feb 25, 2025 $ 4.97
+4.28%
$ 95,398 $ 5,317
Feb 24, 2025 $ 4.77
-6.18%
$ 91,568 $ 5,065
Feb 23, 2025 $ 5.09
+3.37%
$ 97,583 $ 2,898
Feb 22, 2025 $ 4.92
+5.22%
$ 94,440 $ 639
Feb 21, 2025 $ 4.68
+1.34%
$ 89,805 $ 396
Feb 20, 2025 $ 4.62
-35.62%
$ 88,557 $ 130
Feb 19, 2025 $ 7.39
+2.05%
$ 141,628 $ 2,971
Feb 18, 2025 $ 6.95
-28.32%
$ 133,192 $ 1,235
Feb 17, 2025 $ 9.47
+118.76%
$ 181,655 $ 1,412
Feb 16, 2025 $ 4.33
-5.93%
$ 83,039 $ 6,192
Feb 15, 2025 $ 4.6
+9.10%
$ 88,270 $ 13,496
Feb 14, 2025 $ 4.21
-6.16%
$ 80,718 $ 1,192
Feb 13, 2025 $ 4.48
-1.39%
$ 86,011 $ 7,054
Feb 12, 2025 $ 4.55
+9.77%
$ 87,246 $ 4,595
Feb 11, 2025 $ 4.15
+4.42%
$ 79,504 $ 8,705
Feb 10, 2025 $ 3.97
+6.45%
$ 76,139 $ 11,366
Feb 9, 2025 $ 3.73
-0.22%
$ 71,505 $ 4,411
Feb 8, 2025 $ 3.74
+6.13%
$ 71,684 $ 5,698
Feb 7, 2025 $ 3.52
-6.97%
$ 67,553 $ 3,326
Feb 6, 2025 $ 3.78
+7.39%
$ 72,556 $ 4,192
Feb 5, 2025 $ 3.53
+1.88%
$ 67,634 $ 3,228
Feb 4, 2025 $ 3.46
-5.98%
$ 66,308 $ 4,883
Feb 3, 2025 $ 3.68
-58.21%
$ 70,536 $ 8,938
Feb 2, 2025 $ 9.08
-3.07%
$ 174,193 $ 17,771
Feb 1, 2025 $ 9.83
+7.17%
$ 188,450 $ 29,367
Jan 31, 2025 $ 8.76
+33.36%
$ 168,022 $ 374
Jan 30, 2025 $ 6.92
+121.28%
$ 132,705 $ 180
Jan 29, 2025 $ 3.13
+1.78%
$ 59,996 $ 3,452
Jan 28, 2025 $ 3.07
+0.23%
$ 58,969 $ 5,586
Jan 27, 2025 $ 3.07
+0.73%
$ 58,818 $ 5,063
Jan 26, 2025 $ 3.05
-2.16%
$ 58,439 $ 4,999
Jan 25, 2025 $ 3.12
+0.75%
$ 59,757 $ 4,714
Jan 24, 2025 $ 3.09
-0.93%
$ 59,290 $ 4,520
Jan 23, 2025 $ 3.12
-0.62%
$ 59,855 $ 4,911
Jan 22, 2025 $ 3.14
-0.10%
$ 60,217 $ 4,596
Jan 21, 2025 $ 3.14
+1.70%
$ 60,240 $ 5,097
Jan 20, 2025 $ 3.08
-0.04%
$ 59,004 $ 4,761
Jan 19, 2025 $ 3.09
-4.48%
$ 59,190 $ 5,329