Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	2.93	2.93	2.91	2.91	2.91	-0.34%	609
Jan 15, 2026	2.92	2.92	2.87	2.92	2.92	1.04%	11,435
Jan 14, 2026	2.90	2.90	2.85	2.89	2.89	-0.34%	1,098
Jan 13, 2026	2.92	2.95	2.86	2.90	2.90	-0.68%	2,240
Jan 12, 2026	2.72	2.92	2.72	2.92	2.92	-0.68%	9,662
Jan 9, 2026	2.95	2.95	2.89	2.94	2.94	-0.34%	1,861
Jan 8, 2026	2.90	2.96	2.90	2.95	2.95	3.15%	2,981
Jan 7, 2026	2.98	2.98	2.86	2.86	2.86	-1.04%	6,077
Jan 5, 2026	2.69	3.03	2.67	2.89	2.89	8.65%	22,854
Jan 2, 2026	2.69	2.69	2.59	2.66	2.66	2.70%	16,903
Dec 30, 2025	2.53	2.65	2.53	2.59	2.59	0.39%	6,986
Dec 29, 2025	2.61	2.66	2.44	2.58	2.58	-1.90%	51,030
Dec 23, 2025	2.65	2.65	2.59	2.63	2.63	-0.38%	5,726
Dec 22, 2025	2.62	2.64	2.57	2.64	2.64	-	5,991
Dec 19, 2025	2.56	2.69	2.56	2.64	2.64	1.15%	8,583
Dec 18, 2025	2.58	2.65	2.55	2.61	2.61	-1.14%	38,371
Dec 17, 2025	2.70	2.70	2.64	2.64	2.64	-2.22%	9,508
Dec 16, 2025	2.71	2.71	2.67	2.70	2.70	1.12%	42,267
Dec 15, 2025	2.72	2.75	2.67	2.67	2.67	-	4,690