Cosmos Insurance Company Public Ltd. (CYS:COS)
0.3280
0.00 (0.00%)
At close: Sep 1, 2025
CYS:COS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.50% | 3,000 |
Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,100 |
Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,913 |
Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,500 |
Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.33% | 5,350 |
Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 3,900 |
Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.28% | 10,000 |
Aug 5, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | - | 305 |
Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 797 |
Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 373 |
Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,427 |
Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -9.77% | 2,200 |
Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | 6,427 |
Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.94% | 2,600 |
Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 975 |
Jul 1, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 8.05% | 125 |
Jun 30, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 0.68% | 1,425 |
Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.30% | 1,100 |
May 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | 6,000 |
May 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.46% | 300 |
Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.63% | 650 |
Apr 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | 7,000 |
Apr 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 7.38% | 1,700 |
Apr 24, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 1.67% | 1,713 |
Apr 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 800 |
Apr 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 717 |
Apr 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
Apr 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 3,283 |
Mar 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 500 |