Cosmos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.86	2.87	2.79	2.83	2.83	-	11,913,800
Sep 24, 2026	2.86	2.89	2.79	2.83	2.83	-1.39%	12,336,500
Sep 23, 2026	2.90	2.96	2.85	2.87	2.87	-0.69%	17,718,020
Sep 22, 2026	2.93	2.93	2.82	2.89	2.89	-1.03%	20,751,000
Sep 21, 2026	2.75	2.94	2.74	2.92	2.92	4.66%	19,787,000
Sep 18, 2026	2.77	2.82	2.75	2.79	2.79	0.72%	15,096,800
Sep 17, 2026	2.72	2.79	2.67	2.77	2.77	1.84%	14,954,100
Sep 16, 2026	2.67	2.74	2.63	2.72	2.72	1.49%	12,386,400
Sep 15, 2026	2.79	2.80	2.65	2.68	2.68	-4.29%	15,783,100
Sep 14, 2026	2.80	2.84	2.76	2.80	2.80	-	15,301,500
Sep 11, 2026	2.90	2.90	2.77	2.80	2.80	-3.45%	17,400,780
Sep 10, 2026	2.93	2.95	2.87	2.90	2.90	-1.36%	17,799,501
Sep 9, 2026	2.96	3.00	2.93	2.94	2.94	-1.67%	25,212,420
Sep 8, 2026	2.90	3.02	2.89	2.99	2.99	4.55%	33,924,060
Sep 7, 2026	2.83	2.89	2.81	2.86	2.86	0.35%	21,155,300
Sep 4, 2026	2.78	2.94	2.78	2.85	2.85	2.15%	29,610,263
Sep 3, 2026	2.84	2.86	2.77	2.79	2.79	-2.45%	30,830,517
Sep 2, 2026	2.96	2.97	2.78	2.86	2.86	-4.03%	54,556,901
Sep 1, 2026	2.86	3.07	2.86	2.98	2.98	-3.87%	87,900,503
Aug 31, 2026	3.10	3.10	3.10	3.10	3.10	9.93%	31,163,360
Aug 28, 2026	2.77	2.84	2.75	2.82	2.82	1.44%	11,714,300
Aug 27, 2026	2.78	2.81	2.76	2.78	2.78	-	11,297,300
Aug 26, 2026	2.79	2.82	2.76	2.78	2.78	-0.36%	11,051,200
Aug 25, 2026	2.69	2.79	2.67	2.79	2.79	3.72%	13,351,180
Aug 24, 2026	2.71	2.74	2.67	2.69	2.69	-0.37%	11,235,120
Aug 21, 2026	2.71	2.72	2.64	2.70	2.70	-1.10%	13,326,100
Aug 20, 2026	2.66	2.73	2.62	2.73	2.73	2.63%	18,937,800
Aug 19, 2026	2.71	2.84	2.64	2.66	2.66	-1.85%	20,244,900
Aug 18, 2026	2.70	2.73	2.68	2.71	2.71	-	9,256,300
Aug 17, 2026	2.68	2.73	2.65	2.71	2.71	1.12%	9,189,280
Aug 14, 2026	2.67	2.70	2.64	2.68	2.68	-	11,339,000
Aug 13, 2026	2.75	2.76	2.66	2.68	2.68	-2.19%	12,434,400
Aug 12, 2026	2.69	2.76	2.67	2.74	2.74	1.11%	12,251,600
Aug 11, 2026	2.70	2.73	2.67	2.71	2.71	0.37%	10,090,170
Aug 10, 2026	2.61	2.71	2.60	2.70	2.70	3.85%	13,371,501
Aug 7, 2026	2.63	2.65	2.54	2.60	2.60	-1.14%	10,159,200
Aug 6, 2026	2.60	2.65	2.56	2.63	2.63	0.77%	13,477,940
Aug 5, 2026	2.62	2.64	2.56	2.61	2.61	0.38%	11,112,500
Aug 4, 2026	2.62	2.65	2.59	2.60	2.60	-0.38%	9,612,900
Aug 3, 2026	2.52	2.62	2.50	2.61	2.61	3.98%	12,253,400
Jul 31, 2026	2.50	2.53	2.48	2.51	2.51	1.21%	9,863,940
Jul 30, 2026	2.48	2.56	2.46	2.48	2.48	-0.80%	11,099,250
Jul 29, 2026	2.46	2.54	2.44	2.50	2.50	2.04%	13,478,262
Jul 28, 2026	2.39	2.48	2.38	2.45	2.45	2.08%	12,915,900
Jul 27, 2026	2.33	2.42	2.32	2.40	2.40	3.00%	11,658,160
Jul 24, 2026	2.40	2.42	2.32	2.33	2.33	-3.32%	10,558,400
Jul 23, 2026	2.32	2.42	2.31	2.41	2.41	3.43%	14,044,850
Jul 22, 2026	2.33	2.38	2.30	2.33	2.33	-0.85%	12,916,700
Jul 21, 2026	2.40	2.42	2.28	2.35	2.35	-2.49%	18,269,232
Jul 20, 2026	2.48	2.54	2.38	2.41	2.41	-2.82%	22,339,520