COSOCOSO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $23.17 | $23.17 | $22.90 | $23.15 | 15,200 |
| 1/8/2026 | $23.22 | $23.42 | $22.90 | $22.99 | 57,500 |
| 1/7/2026 | $23.00 | $23.44 | $22.81 | $23.03 | 38,700 |
| 1/6/2026 | $22.77 | $23.28 | $22.77 | $23.00 | 36,200 |
| 1/5/2026 | $23.12 | $23.36 | $22.75 | $22.99 | 35,500 |
| 1/2/2026 | $23.13 | $23.80 | $23.03 | $23.17 | 29,027 |
| 12/31/2025 | $23.25 | $23.79 | $22.80 | $23.25 | 39,818 |
| 12/30/2025 | $23.92 | $23.92 | $22.62 | $23.14 | 478,500 |
| 12/29/2025 | $24.50 | $25.00 | $23.75 | $23.80 | 170,519 |
| 12/26/2025 | $24.40 | $24.73 | $24.27 | $24.47 | 74,036 |
| 12/24/2025 | $24.39 | $24.74 | $24.33 | $24.45 | 19,400 |
| 12/23/2025 | $24.41 | $24.88 | $24.31 | $24.42 | 14,900 |
| 12/22/2025 | $24.22 | $24.56 | $24.15 | $24.33 | 18,804 |
| 12/19/2025 | $24.80 | $24.89 | $24.13 | $24.34 | 169,100 |
| 12/18/2025 | $24.48 | $24.89 | $24.38 | $24.72 | 27,147 |
| 12/17/2025 | $24.93 | $25.39 | $24.28 | $24.35 | 42,200 |
| 12/16/2025 | $24.15 | $25.56 | $24.10 | $25.06 | 54,733 |
| 12/15/2025 | $24.10 | $24.42 | $23.70 | $24.11 | 127,203 |
| 12/12/2025 | $24.00 | $24.48 | $23.55 | $23.98 | 134,300 |
| 12/11/2025 | $23.35 | $24.00 | $23.35 | $23.98 | 17,900 |
| 12/10/2025 | $23.13 | $23.38 | $23.03 | $23.22 | 30,408 |
| 12/9/2025 | $22.71 | $23.09 | $22.65 | $23.04 | 18,702 |
| 12/8/2025 | $22.93 | $22.93 | $22.78 | $22.85 | 12,243 |
| 12/5/2025 | $22.51 | $22.91 | $22.51 | $22.80 | 14,146 |
| 12/4/2025 | $22.75 | $22.75 | $22.50 | $22.61 | 10,600 |
| 12/3/2025 | $22.70 | $22.72 | $22.20 | $22.67 | 72,808 |
| 12/2/2025 | $22.73 | $22.87 | $22.25 | $22.60 | 62,900 |
| 12/1/2025 | $22.39 | $22.83 | $22.30 | $22.56 | 25,503 |
| 11/28/2025 | $22.20 | $22.89 | $22.03 | $22.43 | 7,243 |
| 11/26/2025 | $21.96 | $22.20 | $21.96 | $22.11 | 13,200 |
| 11/25/2025 | $21.90 | $22.53 | $21.29 | $22.20 | 22,239 |
| 11/24/2025 | $21.68 | $22.48 | $21.58 | $21.93 | 29,900 |
| 11/21/2025 | $21.07 | $21.83 | $21.05 | $21.72 | 29,100 |
| 11/20/2025 | $21.20 | $21.26 | $20.80 | $21.09 | 22,235 |
| 11/19/2025 | $21.23 | $21.64 | $21.01 | $21.15 | 27,900 |
| 11/18/2025 | $21.19 | $21.30 | $21.00 | $21.17 | 52,200 |
| 11/17/2025 | $21.28 | $21.45 | $21.06 | $21.17 | 17,900 |
| 11/14/2025 | $21.51 | $21.83 | $21.25 | $21.45 | 24,641 |
| 11/13/2025 | $21.30 | $21.50 | $21.05 | $21.48 | 8,945 |
| 11/12/2025 | $21.28 | $21.49 | $21.20 | $21.34 | 7,400 |
| 11/11/2025 | $21.08 | $22.60 | $21.08 | $21.39 | 14,944 |
| 11/10/2025 | $21.37 | $21.57 | $21.06 | $21.28 | 14,500 |
| 11/7/2025 | $21.30 | $21.57 | $21.01 | $21.24 | 24,823 |
| 11/6/2025 | $21.50 | $21.50 | $21.25 | $21.30 | 35,000 |
| 11/5/2025 | $21.31 | $21.60 | $21.27 | $21.46 | 11,525 |
| 11/4/2025 | $21.29 | $21.68 | $21.25 | $21.41 | 12,400 |
| 11/3/2025 | $21.63 | $21.64 | $21.25 | $21.53 | 33,006 |
| 10/31/2025 | $21.26 | $21.63 | $21.26 | $21.28 | 8,400 |
| 10/30/2025 | $21.50 | $21.56 | $21.10 | $21.34 | 21,636 |
| 10/29/2025 | $21.13 | $22.82 | $21.13 | $21.37 | 14,000 |
| 10/28/2025 | $21.39 | $21.50 | $21.09 | $21.26 | 23,000 |
| 10/27/2025 | $21.56 | $22.24 | $21.23 | $21.47 | 25,700 |
| 10/24/2025 | $22.20 | $22.20 | $21.40 | $21.47 | 23,611 |
| 10/23/2025 | $21.53 | $21.88 | $21.32 | $21.38 | 6,900 |
| 10/22/2025 | $21.50 | $21.55 | $21.40 | $21.50 | 21,100 |
| 10/21/2025 | $21.50 | $21.63 | $20.93 | $21.47 | 90,623 |
| 10/20/2025 | $21.50 | $21.50 | $21.38 | $21.50 | 11,250 |
| 10/17/2025 | $21.18 | $22.09 | $21.18 | $21.46 | 14,110 |
| 10/16/2025 | $21.30 | $22.18 | $21.19 | $21.30 | 11,223 |
| 10/15/2025 | $21.50 | $22.95 | $21.41 | $21.50 | 13,205 |
| 10/14/2025 | $21.23 | $21.90 | $21.23 | $21.54 | 23,339 |