COSM(COSM)
COSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 1.23M |
| 7/28/2026 | $0.21 | $0.21 | $0.19 | $0.19 | 2.61M |
| 7/27/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 2.90M |
| 7/24/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 4.42M |
| 7/23/2026 | $0.21 | $0.22 | $0.20 | $0.20 | 4.78M |
| 7/22/2026 | $0.21 | $0.24 | $0.20 | $0.21 | 5.56M |
| 7/21/2026 | $0.23 | $0.24 | $0.21 | $0.21 | 5.02M |
| 7/20/2026 | $0.23 | $0.24 | $0.22 | $0.23 | 3.74M |
| 7/17/2026 | $0.27 | $0.28 | $0.23 | $0.23 | 7.29M |
| 7/16/2026 | $0.28 | $0.29 | $0.25 | $0.28 | 5.42M |
| 7/15/2026 | $0.30 | $0.31 | $0.28 | $0.28 | 5.66M |
| 7/14/2026 | $0.30 | $0.31 | $0.28 | $0.31 | 7.12M |
| 7/13/2026 | $0.30 | $0.35 | $0.30 | $0.31 | 15.85M |
| 7/10/2026 | $0.26 | $0.33 | $0.24 | $0.29 | 22.35M |
| 7/9/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 5.05M |
| 7/8/2026 | $0.25 | $0.26 | $0.22 | $0.26 | 9.80M |
| 7/7/2026 | $0.25 | $0.31 | $0.24 | $0.26 | 61.57M |
| 7/6/2026 | $0.24 | $0.28 | $0.23 | $0.27 | 23.51M |
| 7/2/2026 | $0.20 | $0.25 | $0.20 | $0.24 | 18.87M |
| 7/1/2026 | $0.18 | $0.21 | $0.17 | $0.20 | 11.68M |
| 6/30/2026 | $0.17 | $0.20 | $0.16 | $0.18 | 40.58M |
| 6/29/2026 | $0.17 | $0.18 | $0.17 | $0.17 | 2.71M |
| 6/26/2026 | $0.18 | $0.21 | $0.16 | $0.17 | 15.28M |
| 6/25/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 2.57M |
| 6/24/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 4.71M |
| 6/23/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 3.97M |
| 6/22/2026 | $0.21 | $0.22 | $0.20 | $0.21 | 5.02M |
| 6/18/2026 | $0.21 | $0.22 | $0.18 | $0.21 | 16.62M |
| 6/17/2026 | $0.25 | $0.28 | $0.23 | $0.24 | 34.88M |
| 6/16/2026 | $0.24 | $0.26 | $0.23 | $0.25 | 36.40M |
| 6/15/2026 | $0.21 | $0.28 | $0.19 | $0.24 | 130.39M |
| 6/12/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 6.28M |
| 6/11/2026 | $0.23 | $0.23 | $0.20 | $0.21 | 4.15M |
| 6/10/2026 | $0.22 | $0.24 | $0.20 | $0.23 | 8.25M |
| 6/9/2026 | $0.23 | $0.26 | $0.21 | $0.22 | 5.83M |
| 6/8/2026 | $0.25 | $0.25 | $0.22 | $0.23 | 2.44M |
| 6/5/2026 | $0.28 | $0.28 | $0.24 | $0.25 | 1.73M |
| 6/4/2026 | $0.26 | $0.28 | $0.25 | $0.27 | 2.29M |
| 6/3/2026 | $0.27 | $0.27 | $0.25 | $0.25 | 1.58M |
| 6/2/2026 | $0.26 | $0.28 | $0.26 | $0.26 | 2.52M |
| 6/1/2026 | $0.25 | $0.28 | $0.25 | $0.25 | 3.05M |
| 5/29/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 775,709 |
| 5/28/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 608,989 |
| 5/27/2026 | $0.26 | $0.28 | $0.26 | $0.27 | 2.22M |
| 5/26/2026 | $0.27 | $0.29 | $0.25 | $0.26 | 2.35M |
| 5/22/2026 | $0.26 | $0.27 | $0.25 | $0.25 | 403,626 |
| 5/21/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 1.47M |
| 5/20/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 627,000 |
| 5/19/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 403,205 |
| 5/18/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 1.06M |
| 5/15/2026 | $0.31 | $0.31 | $0.30 | $0.30 | 529,500 |
| 5/14/2026 | $0.31 | $0.32 | $0.29 | $0.31 | 2.69M |
| 5/13/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 908,700 |
| 5/12/2026 | $0.31 | $0.34 | $0.30 | $0.31 | 1.23M |
| 5/11/2026 | $0.32 | $0.34 | $0.31 | $0.31 | 2.50M |
| 5/8/2026 | $0.36 | $0.36 | $0.33 | $0.33 | 520,410 |
| 5/7/2026 | $0.35 | $0.35 | $0.34 | $0.35 | 295,000 |
| 5/6/2026 | $0.35 | $0.37 | $0.35 | $0.35 | 437,430 |
| 5/5/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 385,800 |
| 5/4/2026 | $0.36 | $0.38 | $0.36 | $0.36 | 317,100 |
| 5/1/2026 | $0.36 | $0.39 | $0.36 | $0.38 | 411,416 |
| 4/30/2026 | $0.36 | $0.40 | $0.35 | $0.37 | 1.72M |