Get the Stockscreener App
47.74
2.87%
-1.31
Roundhill Cost Weeklypay Etf Stock (COSW) Price History
The historical daily chart and data for Roundhill Cost Weeklypay Etf stock (COSW), show that the latest closing stock price as of May 21, 2026, is $47.74.
- Roundhill Cost Weeklypay Etf all-time high stock price is $50.32, occurred on February 17, 2026.
- The lowest Roundhill Cost Weeklypay Etf stock price recorded was $41.90 on December 22, 2025. Since then, Roundhill Cost Weeklypay Etf's stock price has risen over 13.94% to $47.74 now.
- The 52-week high stock price for COSW is $50.32, representing a 5.40% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for COSW is $41.90, indicating a -12.23% decrease from the current share price, occurred on December 22, 2025.
The table below shows more information about COSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $48.13 | $47.16 | $0.975 | 5,246.0 | -2.87% |
| May 20, 2026 | $49.90 | $49.05 | $0.85 | 4,064.0 | -2.02% |
| May 19, 2026 | $50.09 | $49.14 | $0.95 | 12,345.0 | +2.00% |
| May 18, 2026 | $49.19 | $47.73 | $1.46 | 8,201.0 | +2.72% |
| May 15, 2026 | $47.78 | $47.35 | $0.4257 | 2,290.0 | +0.91% |
| May 14, 2026 | $47.35 | $46.94 | $0.4165 | 1,521.0 | +0.86% |
| May 13, 2026 | $46.95 | $46.07 | $0.8797 | 2,567.0 | +1.19% |
| May 12, 2026 | $46.40 | $45.38 | $1.02 | 2,954.0 | +2.82% |
| May 11, 2026 | $45.19 | $44.50 | $0.69 | 3,502.0 | -1.37% |
| May 08, 2026 | $46.37 | $45.75 | $0.62 | 4,294.0 | -0.61% |
| May 07, 2026 | $46.03 | $44.06 | $1.97 | 2,233.0 | +1.89% |
| May 06, 2026 | $45.62 | $45.02 | $0.598 | 4,501.0 | -2.29% |
| May 05, 2026 | $46.43 | $46.24 | $0.1943 | 1,940.0 | +0.38% |
| May 04, 2026 | $46.49 | $45.61 | $0.8801 | 5,076.0 | -0.54% |
| May 01, 2026 | $47.27 | $46.01 | $1.25 | 3,675.0 | -0.45% |
| Apr 30, 2026 | $46.52 | $45.67 | $0.85 | 8,781.0 | +2.32% |
| Apr 29, 2026 | $45.46 | $44.74 | $0.7235 | 3,720.0 | +0.60% |
| Apr 28, 2026 | $45.44 | $44.89 | $0.5499 | 6,527.0 | -0.68% |
| Apr 27, 2026 | $46.30 | $45.50 | $0.7925 | 4,972.0 | -1.95% |
| Apr 24, 2026 | $46.44 | $46.13 | $0.3096 | 5,666.0 | -0.20% |
| Apr 23, 2026 | $46.55 | $46.41 | $0.14 | 1,880.0 | +1.00% |
| Apr 22, 2026 | $46.10 | $45.81 | $0.295 | 3,556.0 | -0.19% |
| Apr 21, 2026 | $46.12 | $45.22 | $0.9032 | 2,183.0 | +1.02% |
Roundhill Cost Weeklypay Etf Stock (COSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Cost Weeklypay Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Cost Weeklypay Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Cost Weeklypay Etf Stock (COSW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $50.09 | $44.06 | $6.03 | 64,409.0 | +2.41% |
| Apr, 2026 | $48.34 | $44.23 | $4.12 | 109,535.0 | +0.69% |
| Mar, 2026 | $49.16 | $44.60 | $4.56 | 223,481.0 | -5.94% |
| Feb, 2026 | $50.32 | $45.80 | $4.52 | 125,246.0 | +6.60% |
| Jan, 2026 | $49.18 | $42.06 | $7.12 | 182,804.0 | +8.42% |
Roundhill Cost Weeklypay Etf Stock (COSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.30 | $41.90 | $5.40 | 191,949.0 | -8.89% |
| Nov, 2025 | $49.45 | $44.80 | $4.65 | 668,676.0 | -2.16% |
| Oct, 2025 | $49.47 | $47.78 | $1.69 | 32,758.0 | +0.00% |
0.26%
Cap:
|
Volume (24h):