COSYN.BO(COSYN.BO)
COSYN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 7/24/2026 | $21.00 | $21.49 | $20.50 | $21.49 | 322 |
| 7/23/2026 | $20.21 | $21.00 | $20.21 | $21.00 | 1,006 |
| 7/22/2026 | $20.70 | $21.12 | $20.50 | $21.00 | 4,273 |
| 7/21/2026 | $20.70 | $20.83 | $20.70 | $20.83 | 218 |
| 7/20/2026 | $20.32 | $21.00 | $20.00 | $21.00 | 2,191 |
| 7/17/2026 | $19.11 | $20.48 | $19.11 | $20.48 | 2,852 |
| 7/16/2026 | $20.24 | $20.25 | $19.13 | $19.80 | 2,573 |
| 7/15/2026 | $19.66 | $19.80 | $19.16 | $19.79 | 202 |
| 7/14/2026 | $19.58 | $19.98 | $19.50 | $19.89 | 230 |
| 7/13/2026 | $19.69 | $19.99 | $19.31 | $19.93 | 484 |
| 7/10/2026 | $19.44 | $19.69 | $19.25 | $19.69 | 1,972 |
| 7/9/2026 | $19.16 | $19.69 | $19.06 | $19.64 | 940 |
| 7/8/2026 | $19.89 | $20.14 | $19.02 | $19.44 | 5,323 |
| 7/7/2026 | $20.06 | $20.52 | $19.01 | $19.89 | 4,019 |
| 7/6/2026 | $20.22 | $20.25 | $19.50 | $20.25 | 1,783 |
| 7/3/2026 | $19.99 | $20.20 | $19.50 | $19.92 | 1,549 |
| 7/2/2026 | $20.36 | $20.48 | $19.08 | $19.89 | 5,600 |
| 7/1/2026 | $20.88 | $20.88 | $19.53 | $20.16 | 12,166 |
| 6/30/2026 | $21.12 | $21.12 | $20.51 | $20.88 | 1,857 |
| 6/29/2026 | $20.66 | $21.96 | $20.50 | $21.96 | 2,251 |
| 6/25/2026 | $21.50 | $21.50 | $20.66 | $21.00 | 575 |
| 6/24/2026 | $21.98 | $21.98 | $20.26 | $20.90 | 2,430 |
| 6/23/2026 | $20.86 | $21.60 | $20.86 | $21.49 | 3,046 |
| 6/22/2026 | $21.00 | $21.76 | $20.51 | $21.21 | 3,707 |
| 6/19/2026 | $21.00 | $21.49 | $20.80 | $21.48 | 310 |
| 6/18/2026 | $21.49 | $21.49 | $21.49 | $21.49 | 11 |
| 6/17/2026 | $21.20 | $21.49 | $21.20 | $21.49 | 342 |
| 6/16/2026 | $21.42 | $21.69 | $20.50 | $21.49 | 2,117 |
| 6/15/2026 | $20.51 | $21.49 | $20.51 | $21.42 | 3,066 |
| 6/12/2026 | $20.26 | $20.57 | $20.10 | $20.57 | 1,796 |
| 6/11/2026 | $20.26 | $20.95 | $20.16 | $20.95 | 458 |
| 6/10/2026 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
| 6/9/2026 | $20.74 | $20.74 | $20.03 | $20.25 | 1,055 |
| 6/8/2026 | $20.80 | $20.80 | $20.03 | $20.74 | 43 |
| 6/5/2026 | $20.93 | $20.93 | $20.80 | $20.80 | 306 |
| 6/4/2026 | $20.65 | $20.96 | $20.65 | $20.96 | 211 |
| 6/3/2026 | $20.95 | $20.95 | $20.27 | $20.89 | 190 |
| 6/2/2026 | $20.00 | $20.97 | $19.76 | $20.97 | 3,851 |
| 6/1/2026 | $20.69 | $20.69 | $19.36 | $20.49 | 2,204 |
| 5/29/2026 | $20.94 | $20.99 | $20.07 | $20.16 | 7,674 |
| 5/27/2026 | $21.00 | $21.44 | $20.61 | $20.94 | 9,068 |
| 5/26/2026 | $21.90 | $21.90 | $21.30 | $21.68 | 1,147 |
| 5/25/2026 | $21.99 | $21.99 | $21.11 | $21.89 | 37 |
| 5/22/2026 | $21.50 | $22.30 | $20.61 | $21.69 | 2,803 |
| 5/21/2026 | $21.86 | $22.30 | $21.30 | $22.20 | 2,967 |
| 5/20/2026 | $21.77 | $22.30 | $21.77 | $22.30 | 801 |
| 5/19/2026 | $21.00 | $21.33 | $21.00 | $21.33 | 947 |
| 5/18/2026 | $21.79 | $21.79 | $21.00 | $21.50 | 2,875 |
| 5/15/2026 | $21.32 | $21.96 | $21.00 | $21.95 | 1,239 |
| 5/14/2026 | $22.40 | $22.40 | $22.00 | $22.00 | 134 |
| 5/13/2026 | $21.12 | $21.80 | $21.11 | $21.80 | 3,214 |
| 5/12/2026 | $22.00 | $22.52 | $21.50 | $21.95 | 2,563 |
| 5/11/2026 | $22.50 | $22.50 | $21.60 | $22.29 | 2,844 |
| 5/8/2026 | $21.65 | $22.50 | $21.60 | $22.50 | 1,426 |
| 5/7/2026 | $21.38 | $22.49 | $21.33 | $22.49 | 4,800 |
| 5/6/2026 | $22.55 | $22.55 | $20.20 | $21.33 | 25,099 |
| 5/5/2026 | $22.50 | $23.48 | $22.07 | $22.99 | 9,950 |
| 5/4/2026 | $22.75 | $23.00 | $22.31 | $22.90 | 3,267 |
| 4/30/2026 | $23.18 | $23.18 | $22.04 | $22.81 | 1,372 |
| 4/29/2026 | $21.54 | $23.24 | $21.54 | $23.19 | 2,211 |