Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 3.7
+15.80%
$ 192.42 million $ 64,841
Mar 30 $ 3.16
-4.78%
$ 172.29 million $ 82,264
Mar 23 $ 3.22
+27.03%
$ 179.01 million $ 98,090
Mar 16 $ 2.54
+8.52%
$ 136.93 million $ 75,993
Mar 16 $ 2.54
+8.52%
$ 136.89 million $ 75,993
Mar 9 $ 2.34
+10.44%
$ 126.18 million $ 74,379
Mar 2 $ 2.12
+3.25%
$ 114.26 million $ 91,874
Feb 23 $ 2.06
+4.99%
$ 111 million $ 113,826
Feb 16 $ 2.04
+1.16%
$ 105.76 million $ 91,386
Feb 9 $ 2.04
-13.40%
$ 108.64 million $ 131,043
Feb 2 $ 2.34
-10.86%
$ 127.04 million $ 155,215
Jan 26 $ 2.64
+14.57%
$ 140.97 million $ 98,334
Jan 19 $ 2.32
+24.37%
$ 124.22 million $ 188,046
Jan 12 $ 1.64
+19.18%
$ 100.83 million $ 128,830
Jan 5 $ 1.37
-4.41%
$ 74.21 million $ 128,840
Dec 29 $ 1.43
+1.74%
$ 77.56 million $ 360,265
Dec 22 $ 1.38
+4.36%
$ 75.66 million $ 536,728
Dec 15 $ 1.34
+1.88%
$ 71.25 million $ 592,196
Dec 8 $ 1.37
+9.58%
$ 25,271 $ 461,324
Dec 1 $ 1.25
+7.26%
$ 23,886 $ 7.97 million
Nov 24 $ 1.24
-19.44%
$ 22,425 $ 11.32 million
Nov 17 $ 1.4
-24.50%
$ 29,537 $ 10.11 million
Nov 10 $ 1.81
-8.06%
$ 35,432 $ 6.26 million
Nov 3 $ 1.93
-12.77%
$ 37,701 $ 1.86 million
Oct 27 $ 2.17
+1.39%
$ 42,383 $ 963,833
Oct 20 $ 2.13
+4.53%
$ 41,399 $ 671,832
Oct 13 $ 2.02
-6.44%
$ 39,084 $ 75,855
Oct 6 $ 2.05
-11.51%
$ 41,296 $ 32,553
Sep 29 $ 2.31
-2.70%
$ 44,375 $ 23,635
Sep 22 $ 2.36
-1.67%
$ 45,498 $ 28,486
Sep 15 $ 2.34
+2.14%
$ 46,095 $ 35,967
Sep 8 $ 2.3
+2.35%
$ 43,990 $ 45,868
Sep 1 $ 2.24
+0.39%
$ 43,142 $ 38,469
Aug 25 $ 2.23
-5.88%
$ 42,678 $ 38,333
Aug 18 $ 2.45
-8.65%
$ 45,392 $ 37,094
Aug 11 $ 2.69
-7.53%
$ 51,534 $ 48,429
Aug 4 $ 2.99
+0.93%
$ 55,743 $ 39,313
Jul 28 $ 37.59
+1,018.85%
$ 56,831 $ 37,990
Jul 21 $ 3.22
-1.29%
$ 64,426 $ 45,763
Jul 14 $ 3.16
-14.36%
$ 62,451 $ 48,986
Jul 7 $ 3.68
-1.92%
$ 70,764 $ 39,250
Jun 30 $ 3.82
-4.79%
$ 71,995 $ 37,991
Jun 23 $ 4
+3.03%
$ 77,024 $ 38,445
Jun 16 $ 3.92
-3.84%
$ 74,379 $ 38,889
Jun 9 $ 4.08
-12.24%
$ 78,185 $ 45,471
Jun 2 $ 4.4
-6.30%
$ 89,114 $ 47,896
May 26 $ 4.7
-0.23%
$ 90,072 $ 43,805
May 19 $ 4.7
-1.12%
$ 90,234 $ 51,660
May 12 $ 4.69
-1.03%
$ 91,027 $ 67,065
May 5 $ 4.74
+0.93%
$ 91,087 $ 73,730
Download