Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.71	2.95	2.65	2.79	-	4.10%	28,613
Mar 26, 2026	2.72	2.92	2.65	2.68	2.68	-0.74%	10,162
Mar 25, 2026	2.70	2.92	2.66	2.70	2.70	-1.82%	450
Mar 24, 2026	2.71	2.80	2.71	2.75	2.75	-0.36%	205
Mar 23, 2026	2.79	2.80	2.71	2.76	2.76	-0.72%	183
Mar 20, 2026	2.79	2.79	2.70	2.78	2.78	-0.36%	332
Mar 19, 2026	2.72	2.79	2.68	2.79	2.79	3.72%	1,874
Mar 18, 2026	2.67	2.70	2.67	2.69	2.69	1.13%	182
Mar 17, 2026	2.72	2.76	2.64	2.66	2.66	-3.62%	12,439
Mar 16, 2026	2.72	2.76	2.70	2.76	2.76	1.85%	1,305
Mar 13, 2026	2.70	2.71	2.70	2.71	2.71	0.74%	1,233
Mar 12, 2026	2.70	2.72	2.65	2.69	2.69	-0.37%	1,026
Mar 11, 2026	2.70	2.74	2.66	2.70	2.70	-	648
Mar 10, 2026	2.73	2.76	2.66	2.70	2.70	-1.10%	4,001
Mar 9, 2026	2.76	2.76	2.70	2.73	2.73	-	649
Mar 6, 2026	2.75	2.75	2.72	2.73	2.73	0.37%	916
Mar 5, 2026	2.75	2.75	2.70	2.72	2.72	-1.09%	536
Mar 4, 2026	2.70	2.77	2.70	2.75	2.75	1.10%	562
Mar 3, 2026	2.86	2.86	2.70	2.72	2.72	-4.23%	5,569
Mar 2, 2026	2.95	2.95	2.81	2.84	2.84	-3.73%	8,029
Feb 27, 2026	2.99	2.99	2.92	2.95	2.95	-1.34%	2,530
Feb 26, 2026	2.92	3.00	2.92	2.99	2.99	2.40%	14,562
Feb 25, 2026	2.81	2.92	2.76	2.92	2.92	3.91%	5,432
Feb 24, 2026	2.92	2.92	2.72	2.81	2.81	-2.43%	33,132
Feb 23, 2026	2.78	2.92	2.78	2.88	2.88	0.35%	420
Feb 20, 2026	2.86	2.87	2.86	2.87	2.87	1.06%	10
Feb 19, 2026	2.86	2.86	2.80	2.84	2.84	2.53%	65
Feb 18, 2026	2.80	2.83	2.73	2.77	2.77	-0.72%	4,698
Feb 17, 2026	2.83	2.88	2.78	2.79	2.79	-1.41%	3,583
Feb 16, 2026	2.86	2.86	2.70	2.83	2.83	-0.70%	1,501
Feb 13, 2026	2.92	2.94	2.72	2.85	2.85	-2.40%	7,208
Feb 12, 2026	2.94	2.94	2.83	2.92	2.92	1.04%	624
Feb 11, 2026	2.90	2.94	2.88	2.89	2.89	0.35%	101
Feb 10, 2026	2.85	2.89	2.77	2.88	2.88	2.86%	12,204
Feb 9, 2026	2.85	2.85	2.80	2.80	2.80	-0.71%	605
Feb 6, 2026	2.85	2.85	2.80	2.82	2.82	0.71%	466
Feb 5, 2026	2.85	2.85	2.80	2.80	2.80	-1.41%	579
Feb 4, 2026	2.82	2.85	2.77	2.84	2.84	1.43%	8,540
Feb 3, 2026	2.79	2.84	2.76	2.80	2.80	0.72%	773
Feb 2, 2026	2.89	2.89	2.76	2.78	2.78	-0.71%	7,864
Jan 30, 2026	2.80	2.82	2.79	2.80	2.80	-1.06%	1,109
Jan 29, 2026	2.85	2.85	2.80	2.83	2.83	-0.70%	5,425
Jan 28, 2026	2.85	2.89	2.85	2.85	2.85	0.35%	106
Jan 27, 2026	2.86	2.90	2.80	2.84	2.84	0.35%	1,564
Jan 26, 2026	2.88	2.95	2.83	2.83	2.83	-1.39%	5,143
Jan 23, 2026	2.93	2.93	2.75	2.87	2.87	-1.03%	10,009
Jan 22, 2026	2.94	2.97	2.90	2.90	2.90	0.35%	6,555
Jan 21, 2026	2.94	2.94	2.87	2.89	2.89	-0.69%	1,292
Jan 20, 2026	2.97	2.97	2.86	2.91	2.91	-1.02%	156
Jan 19, 2026	2.91	2.94	2.88	2.94	2.94	1.03%	1,207