Cosanta Historical Data

COSA
Download
Date Close Price change Market cap Trading volume
Today $ 2.78
+0.00%
$ 150.03 million $ 12,779
Yesterday $ 2.78
-0.84%
$ 150.28 million $ 12,871
Jul 21, 2026 $ 2.81
-5.67%
$ 151.5 million $ 20,630
Jul 20, 2026 $ 2.98
+6.73%
$ 160.62 million $ 20,804
Jul 19, 2026 $ 2.79
+1.85%
$ 150.49 million $ 10,147
Jul 18, 2026 $ 2.74
-0.18%
$ 147.76 million $ 6,588
Jul 17, 2026 $ 2.74
-2.60%
$ 148 million $ 9,416
Jul 16, 2026 $ 2.82
-1.59%
$ 151.94 million $ 7,201
Jul 15, 2026 $ 2.86
+4.33%
$ 154.41 million $ 35,486
Jul 14, 2026 $ 2.74
+3.61%
$ 148 million $ 21,581
Jul 13, 2026 $ 2.65
-1.41%
$ 142.84 million $ 10,701
Jul 12, 2026 $ 2.68
-1.19%
$ 144.88 million $ 10,608
Jul 11, 2026 $ 2.72
-1.04%
$ 146.55 million $ 8,925
Jul 10, 2026 $ 2.75
-1.08%
$ 148.16 million $ 12,335
Jul 9, 2026 $ 2.78
-5.83%
$ 149.8 million $ 19,996
Jul 8, 2026 $ 2.95
-0.60%
$ 159.04 million $ 15,232
Jul 7, 2026 $ 2.97
-0.55%
$ 160.01 million $ 10,588
Jul 6, 2026 $ 2.98
-1.52%
$ 160.9 million $ 18,338
Jul 5, 2026 $ 3.03
-0.98%
$ 163.38 million $ 6,961
Jul 4, 2026 $ 3.06
-0.80%
$ 165 million $ 7,979
Jul 3, 2026 $ 3.08
+1.71%
$ 166.24 million $ 19,256
Jul 2, 2026 $ 3.03
-2.40%
$ 163.48 million $ 16,912
Jul 1, 2026 $ 3.1
+3.67%
$ 167.5 million $ 19,042
Jun 30, 2026 $ 2.99
-7.30%
$ 161.58 million $ 6,377
Jun 29, 2026 $ 3.23
+2.02%
$ 174.29 million $ 6,161
Jun 28, 2026 $ 3.17
+4.57%
$ 170.84 million $ 13,471
Jun 27, 2026 $ 3.02
-4.44%
$ 163.04 million $ 4,374
Jun 26, 2026 $ 3.16
+5.11%
$ 170.6 million $ 7,996
Jun 25, 2026 $ 3.01
+4.88%
$ 162.31 million $ 30,486
Jun 24, 2026 $ 2.87
-3.63%
$ 154.76 million $ 16,324
Jun 23, 2026 $ 2.98
-0.80%
$ 160.58 million $ 14,975
Jun 22, 2026 $ 3
+0.86%
$ 161.88 million $ 9,764
Jun 21, 2026 $ 2.97
-0.75%
$ 160.51 million $ 7,319
Jun 20, 2026 $ 3
+0.75%
$ 161.72 million $ 7,253
Jun 19, 2026 $ 2.97
+2.46%
$ 160.51 million $ 29,242
Jun 18, 2026 $ 2.9
-0.19%
$ 156.66 million $ 17,056
Jun 17, 2026 $ 2.91
+0.55%
$ 156.96 million $ 11,448
Jun 16, 2026 $ 2.89
+4.70%
$ 156.09 million $ 16,389
Jun 15, 2026 $ 2.76
-0.34%
$ 149.08 million $ 14,188
Jun 14, 2026 $ 2.77
+4.00%
$ 149.59 million $ 18,424
Jun 13, 2026 $ 2.67
+0.29%
$ 143.84 million $ 8,138
Jun 12, 2026 $ 2.66
-0.40%
$ 143.4 million $ 10,033
Jun 11, 2026 $ 2.67
+2.03%
$ 143.9 million $ 13,331
Jun 10, 2026 $ 2.61
-1.03%
$ 141.06 million $ 15,851
Jun 9, 2026 $ 2.64
-0.98%
$ 142.51 million $ 19,531
Jun 8, 2026 $ 2.67
-0.41%
$ 143.92 million $ 13,676
Jun 7, 2026 $ 2.68
+0.31%
$ 144.4 million $ 20,473
Jun 6, 2026 $ 2.67
-0.07%
$ 143.94 million $ 19,506
Jun 5, 2026 $ 2.67
-0.71%
$ 144.02 million $ 64,331
Jun 4, 2026 $ 2.69
-3.22%
$ 145.04 million $ 31,706
Download