Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	2.74	2.84	2.67	2.67	2.67	-1.84%	17,145
Dec 11, 2025	2.80	2.80	2.65	2.72	2.72	-2.86%	8,904
Dec 10, 2025	2.83	2.83	2.76	2.80	2.80	-0.36%	6,248
Dec 9, 2025	2.82	2.83	2.72	2.81	2.81	-1.06%	19,610
Dec 8, 2025	2.90	2.90	2.84	2.84	2.84	-1.39%	3,719
Dec 5, 2025	2.91	2.91	2.83	2.88	2.88	-1.03%	2,265
Dec 4, 2025	2.91	2.91	2.88	2.91	2.91	1.04%	62
Dec 3, 2025	2.96	2.96	2.87	2.88	2.88	-2.70%	8,150
Dec 2, 2025	2.96	2.96	2.92	2.96	2.96	1.02%	2,230
Dec 1, 2025	3.03	3.03	2.92	2.93	2.93	-3.30%	6,648
Nov 28, 2025	3.03	3.04	2.95	3.03	3.03	-0.33%	2,084
Nov 27, 2025	3.04	3.04	3.04	3.04	3.04	-	510
Nov 26, 2025	3.01	3.04	3.00	3.04	3.04	0.66%	2,666
Nov 25, 2025	3.16	3.16	3.01	3.02	3.02	-4.13%	4,590
Nov 24, 2025	3.17	3.17	3.15	3.15	3.15	-0.63%	22
Nov 21, 2025	3.17	3.17	3.17	3.17	3.17	-	15
Nov 20, 2025	3.15	3.18	3.08	3.17	3.17	2.26%	8,985
Nov 19, 2025	3.20	3.20	3.10	3.10	3.10	-2.82%	1,480
Nov 18, 2025	3.15	3.20	3.08	3.19	3.19	1.27%	497
Nov 17, 2025	3.17	3.20	3.13	3.15	3.15	-	1,014
Nov 14, 2025	3.19	3.19	3.12	3.15	3.15	-1.25%	3,244