Cosmos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.51	2.59	2.49	2.56	2.56	1.19%	15,456,000
Jul 14, 2026	2.44	2.54	2.40	2.53	2.53	2.85%	15,092,400
Jul 13, 2026	2.51	2.53	2.43	2.46	2.46	-1.60%	15,512,501
Jul 10, 2026	2.42	2.58	2.38	2.50	2.50	2.88%	23,104,101
Jul 9, 2026	2.43	2.49	2.39	2.43	2.43	-0.82%	12,982,921
Jul 8, 2026	2.43	2.47	2.40	2.45	2.45	-	10,641,700
Jul 7, 2026	2.53	2.53	2.44	2.45	2.45	-3.16%	10,930,420
Jul 6, 2026	2.53	2.62	2.52	2.53	2.53	-0.39%	10,785,220
Jul 3, 2026	2.54	2.57	2.49	2.54	2.54	2.01%	14,916,800
Jul 2, 2026	2.50	2.57	2.46	2.49	2.49	-0.40%	14,417,301
Jul 1, 2026	2.40	2.55	2.39	2.50	2.50	4.60%	20,195,989
Jun 30, 2026	2.44	2.47	2.38	2.39	2.39	-2.45%	12,505,300
Jun 29, 2026	2.44	2.47	2.35	2.45	2.45	0.41%	15,510,400
Jun 26, 2026	2.46	2.49	2.39	2.44	2.44	-1.21%	17,987,940
Jun 25, 2026	2.49	2.50	2.42	2.47	2.47	-1.20%	16,034,700
Jun 24, 2026	2.64	2.64	2.48	2.50	2.50	-5.30%	18,002,600
Jun 23, 2026	2.58	2.68	2.57	2.64	2.64	1.54%	15,811,900
Jun 22, 2026	2.55	2.60	2.47	2.60	2.60	1.56%	17,719,380
Jun 18, 2026	2.56	2.59	2.51	2.56	2.56	-0.78%	13,799,390
Jun 17, 2026	2.65	2.67	2.55	2.58	2.58	-2.27%	16,299,300
Jun 16, 2026	2.70	2.71	2.60	2.64	2.64	-2.58%	15,002,500
Jun 15, 2026	2.77	2.84	2.68	2.71	2.71	-1.09%	19,195,460
Jun 12, 2026	2.75	2.79	2.68	2.74	2.74	0.37%	16,945,060
Jun 11, 2026	2.71	2.75	2.67	2.73	2.73	-	12,154,422
Jun 10, 2026	2.73	2.75	2.67	2.73	2.73	-0.36%	12,409,600
Jun 9, 2026	2.79	2.80	2.70	2.74	2.74	-1.08%	16,590,797
Jun 8, 2026	2.78	2.87	2.72	2.77	2.77	-2.12%	17,455,956
Jun 5, 2026	2.79	2.86	2.77	2.83	2.83	1.43%	16,779,700
Jun 4, 2026	2.83	2.87	2.76	2.79	2.79	-1.41%	14,962,400
Jun 3, 2026	2.90	2.91	2.79	2.83	2.83	-2.08%	18,151,905
Jun 2, 2026	2.98	3.02	2.87	2.89	2.89	-3.67%	22,181,700
Jun 1, 2026	2.86	3.02	2.78	3.00	3.00	4.17%	27,097,800
May 29, 2026	2.97	3.01	2.87	2.88	2.88	-1.03%	21,859,586
May 28, 2026	2.87	2.93	2.84	2.91	2.91	0.69%	17,741,300
May 27, 2026	2.93	2.94	2.81	2.89	2.89	-1.70%	20,796,800
May 26, 2026	3.00	3.01	2.90	2.94	2.94	-2.65%	19,536,060
May 25, 2026	3.03	3.10	2.98	3.02	3.02	-0.66%	15,949,400
May 22, 2026	3.02	3.06	2.94	3.04	3.04	2.36%	17,738,761
May 21, 2026	3.09	3.15	2.95	2.97	2.97	-3.26%	22,060,400
May 20, 2026	3.15	3.16	3.06	3.07	3.07	-2.85%	16,949,400
May 19, 2026	3.14	3.21	3.10	3.16	3.16	1.28%	20,063,572
May 18, 2026	3.11	3.13	3.03	3.12	3.12	0.65%	21,041,500
May 15, 2026	3.14	3.17	3.09	3.10	3.10	-0.96%	23,462,700
May 14, 2026	3.23	3.23	3.13	3.13	3.13	-2.80%	21,302,300
May 13, 2026	3.28	3.30	3.21	3.22	3.22	-1.83%	21,151,800
May 12, 2026	3.34	3.36	3.26	3.28	3.28	-1.50%	18,110,440
May 11, 2026	3.38	3.40	3.28	3.33	3.33	-1.48%	22,819,160
May 8, 2026	3.35	3.40	3.32	3.38	3.38	1.20%	18,465,700
May 7, 2026	3.35	3.40	3.33	3.34	3.34	-	22,050,650
May 6, 2026	3.49	3.50	3.31	3.34	3.34	-3.75%	33,051,700