Cosmo N.V. (CMOPF)
OTCMKTS · Delayed Price · Currency is USD
73.73
+1.33 (1.84%)
At close: Nov 9, 2026
CMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 69.75 | 73.73 | 69.75 | 73.73 | 73.73 | 1.84% | 455 |
| Nov 5, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.64% | 5 |
| Nov 4, 2026 | 72.63 | 72.87 | 72.63 | 72.87 | 72.87 | 4.43% | 1,149 |
| Nov 3, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 5.60% | 75 |
| Nov 2, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -3.11% | 1 |
| Oct 29, 2026 | 70.41 | 70.41 | 68.10 | 68.20 | 68.20 | -2.22% | 332 |
| Oct 28, 2026 | 66.00 | 69.75 | 66.00 | 69.75 | 69.75 | 8.26% | 24 |
| Oct 27, 2026 | 65.90 | 65.90 | 64.43 | 64.43 | 64.43 | 1.76% | 1,018 |
| Oct 26, 2026 | 64.33 | 64.33 | 63.32 | 63.32 | 63.32 | -1.07% | 21 |
| Oct 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.51% | 10 |
| Oct 21, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 2.51% | 30 |
| Oct 20, 2026 | 60.90 | 62.75 | 60.90 | 62.75 | 62.75 | -1.95% | 30 |
| Oct 19, 2026 | 64.61 | 64.61 | 64.00 | 64.00 | 64.00 | 1.67% | 182 |
| Oct 16, 2026 | 61.92 | 65.47 | 61.92 | 62.95 | 62.95 | -1.26% | 181 |
| Oct 15, 2026 | 63.34 | 63.76 | 62.50 | 63.76 | 63.76 | 6.41% | 1,042 |
| Oct 14, 2026 | 60.20 | 60.20 | 59.92 | 59.92 | 59.92 | 1.52% | 120 |
| Oct 13, 2026 | 60.00 | 60.64 | 59.02 | 59.02 | 59.02 | -4.23% | 410 |
| Oct 12, 2026 | 62.20 | 62.20 | 60.92 | 61.63 | 61.63 | -0.93% | 499 |
| Oct 9, 2026 | 62.75 | 62.75 | 62.21 | 62.21 | 62.21 | -0.93% | 1,063 |
| Oct 8, 2026 | 62.51 | 62.79 | 62.51 | 62.79 | 62.79 | 0.52% | 37 |
| Oct 7, 2026 | 62.85 | 63.10 | 62.47 | 62.47 | 62.47 | -2.40% | 1,132 |
| Oct 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.99% | 3,184 |
| Oct 5, 2026 | 62.85 | 64.64 | 62.85 | 64.64 | 64.64 | 2.44% | 25 |
| Oct 2, 2026 | 65.00 | 65.00 | 63.10 | 63.10 | 63.10 | -3.66% | 333 |
| Oct 1, 2026 | 65.02 | 65.50 | 65.02 | 65.50 | 65.50 | -3.68% | 245 |
| Sep 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 200 |
| Sep 28, 2026 | 65.88 | 67.50 | 63.50 | 65.00 | 65.00 | -7.10% | 614 |
| Sep 25, 2026 | 65.73 | 69.97 | 65.73 | 69.97 | 69.97 | -2.68% | 1,095 |
| Sep 24, 2026 | 71.68 | 71.90 | 71.68 | 71.90 | 71.90 | 2.71% | 18 |
| Sep 23, 2026 | 71.84 | 71.84 | 70.00 | 70.00 | 70.00 | - | 194 |
| Sep 22, 2026 | 70.00 | 72.79 | 68.75 | 70.00 | 70.00 | 1.44% | 1,001 |
| Sep 21, 2026 | 69.19 | 70.57 | 69.01 | 69.01 | 69.01 | 2.57% | 130 |
| Sep 18, 2026 | 66.47 | 68.06 | 66.47 | 67.28 | 67.28 | 0.69% | 127 |
| Sep 17, 2026 | 67.10 | 68.00 | 66.82 | 66.82 | 66.82 | 2.80% | 117 |
| Sep 16, 2026 | 63.70 | 65.00 | 63.70 | 65.00 | 65.00 | 2.36% | 44 |
| Sep 15, 2026 | 65.49 | 65.90 | 63.50 | 63.50 | 63.50 | -3.93% | 426 |
| Sep 14, 2026 | 68.25 | 68.25 | 66.10 | 66.10 | 66.10 | -2.67% | 1,451 |
| Sep 11, 2026 | 66.22 | 67.93 | 66.22 | 67.91 | 67.91 | 0.64% | 105 |
| Sep 10, 2026 | 69.04 | 69.04 | 67.48 | 67.48 | 67.48 | -0.88% | 70 |
| Sep 9, 2026 | 67.00 | 70.03 | 67.00 | 68.08 | 68.08 | -4.60% | 53 |
| Sep 8, 2026 | 70.77 | 71.36 | 68.00 | 71.36 | 71.36 | -1.40% | 354 |
| Sep 4, 2026 | 65.47 | 72.37 | 65.47 | 72.37 | 72.37 | 2.70% | 76 |
| Sep 3, 2026 | 70.46 | 71.58 | 68.61 | 70.47 | 70.47 | 2.13% | 312 |
| Sep 2, 2026 | 67.71 | 71.60 | 67.54 | 69.00 | 69.00 | -0.72% | 684 |
| Sep 1, 2026 | 71.35 | 71.35 | 67.82 | 69.50 | 69.50 | 1.46% | 939 |
| Aug 31, 2026 | 72.34 | 72.34 | 68.07 | 68.50 | 68.50 | -4.09% | 2,112 |
| Aug 26, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.74% | 5 |
| Aug 25, 2026 | 70.00 | 71.95 | 69.51 | 71.95 | 71.95 | -3.16% | 436 |
| Aug 24, 2026 | 71.33 | 75.19 | 71.33 | 74.30 | 74.30 | 3.14% | 1,030 |
| Aug 21, 2026 | 72.16 | 72.16 | 72.04 | 72.04 | 72.04 | -1.32% | 105 |