Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.28	2.28	2.24	2.27	2.27	0.44%	4,101
May 25, 2026	2.25	2.33	2.24	2.26	2.26	-0.88%	17,528
May 22, 2026	2.29	2.29	2.24	2.28	2.28	-0.44%	25,357
May 21, 2026	2.25	2.29	2.25	2.29	2.29	0.88%	396
May 20, 2026	2.23	2.30	2.23	2.27	2.27	1.34%	7,139
May 19, 2026	2.24	2.24	2.22	2.24	2.24	-	594
May 18, 2026	2.24	2.24	2.20	2.24	2.24	-	982
May 15, 2026	2.28	2.28	2.21	2.24	2.24	-1.75%	3,497
May 14, 2026	2.20	2.28	2.14	2.28	2.28	4.59%	5,297
May 13, 2026	2.11	2.19	2.11	2.18	2.18	-1.36%	19,776
May 12, 2026	2.22	2.22	2.17	2.21	2.21	0.91%	5,955
May 11, 2026	2.33	2.33	2.17	2.19	2.19	-6.01%	15,296
May 8, 2026	2.32	2.33	2.28	2.33	2.33	1.30%	2,654
May 7, 2026	2.30	2.32	2.24	2.30	2.30	1.77%	960
May 6, 2026	2.18	2.30	2.18	2.26	2.26	1.80%	5,123
May 5, 2026	2.30	2.30	2.18	2.22	2.22	0.91%	3,979
May 4, 2026	2.40	2.40	2.16	2.20	2.20	-8.33%	60,002
Apr 30, 2026	2.20	2.40	2.17	2.40	2.40	7.62%	17,953
Apr 29, 2026	2.32	2.32	2.19	2.23	2.23	-3.88%	22,118
Apr 28, 2026	2.34	2.40	2.17	2.32	2.32	-0.43%	58,201
Apr 27, 2026	2.40	2.40	2.31	2.33	2.33	-1.69%	7,429
Apr 24, 2026	2.36	2.40	2.36	2.37	2.37	-1.25%	970
Apr 23, 2026	2.43	2.43	2.23	2.40	2.40	-1.23%	18,840
Apr 22, 2026	2.46	2.50	2.32	2.43	2.43	-1.62%	19,192
Apr 21, 2026	2.66	2.71	2.40	2.47	2.47	-6.79%	56,123
Apr 20, 2026	2.63	2.70	2.58	2.65	2.65	2.32%	2,541
Apr 17, 2026	2.62	2.62	2.52	2.59	2.59	0.39%	6,811
Apr 16, 2026	2.82	2.82	2.54	2.58	2.58	-7.86%	50,827
Apr 15, 2026	2.81	2.82	2.70	2.80	2.80	-0.36%	8,216
Apr 14, 2026	2.82	2.82	2.81	2.81	2.81	-0.35%	129
Apr 13, 2026	2.77	2.84	2.77	2.82	2.82	2.17%	512
Apr 10, 2026	2.84	2.84	2.75	2.76	2.76	1.10%	293
Apr 9, 2026	2.76	2.85	2.71	2.73	2.73	-0.36%	3,677
Apr 8, 2026	2.75	2.75	2.70	2.74	2.74	-0.36%	1,304
Apr 7, 2026	2.76	2.76	2.75	2.75	2.75	-0.36%	11
Apr 2, 2026	2.70	2.76	2.69	2.76	2.76	2.22%	413
Apr 1, 2026	2.75	2.85	2.70	2.70	2.70	-1.82%	216
Mar 31, 2026	2.77	2.79	2.67	2.75	2.75	-	119
Mar 30, 2026	2.81	2.88	2.65	2.75	2.75	1.48%	757
Mar 27, 2026	2.71	2.95	2.65	2.71	2.71	1.12%	41,613
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