Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.27	2.29	2.24	2.27	2.27	-	1,381
Sep 3, 2026	2.33	2.33	2.25	2.27	2.27	-2.58%	4,678
Sep 2, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	2,632
Sep 1, 2026	2.32	2.33	2.31	2.32	2.32	-	4,499
Aug 31, 2026	2.32	2.32	2.32	2.32	2.32	-	241
Aug 28, 2026	2.33	2.33	2.30	2.32	2.32	0.43%	169
Aug 27, 2026	2.30	2.31	2.30	2.31	2.31	-	696
Aug 26, 2026	2.33	2.33	2.24	2.31	2.31	-	310
Aug 25, 2026	2.28	2.33	2.28	2.31	2.31	3.59%	132
Aug 24, 2026	2.30	2.34	2.23	2.23	2.23	-3.04%	9,252
Aug 21, 2026	2.32	2.32	2.26	2.30	2.30	-0.86%	2,712
Aug 20, 2026	2.24	2.37	2.24	2.32	2.32	-2.11%	615
Aug 19, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	11
Aug 18, 2026	2.34	2.36	2.31	2.34	2.34	0.86%	1,030
Aug 17, 2026	2.32	2.32	2.32	2.32	2.32	-	12
Aug 14, 2026	2.30	2.32	2.30	2.32	2.32	1.75%	714
Aug 13, 2026	2.32	2.35	2.28	2.28	2.28	-1.30%	1,074
Aug 12, 2026	2.34	2.34	2.28	2.31	2.31	-2.12%	2,593
Aug 11, 2026	2.35	2.36	2.28	2.36	2.36	1.29%	2,060
Aug 10, 2026	2.36	2.36	2.29	2.33	2.33	-1.27%	83
Aug 7, 2026	2.36	2.36	2.35	2.36	2.36	-	468
Aug 6, 2026	2.37	2.37	2.35	2.36	2.36	0.43%	10,590
Aug 5, 2026	2.29	2.35	2.29	2.35	2.35	2.62%	1,161
Aug 4, 2026	2.27	2.30	2.27	2.29	2.29	-1.29%	9,281
Aug 3, 2026	2.32	2.32	2.32	2.32	2.32	-	10
Jul 31, 2026	2.36	2.36	2.27	2.32	2.32	-0.85%	1,316
Jul 30, 2026	2.31	2.34	2.31	2.34	2.34	-1.27%	2,423
Jul 29, 2026	2.37	2.37	2.29	2.37	2.37	-	7,014
Jul 28, 2026	2.33	2.37	2.31	2.37	2.37	1.72%	1,127
Jul 27, 2026	2.37	2.37	2.29	2.33	2.33	-1.69%	8,787
Jul 24, 2026	2.40	2.40	2.32	2.37	2.37	-1.25%	1,132
Jul 23, 2026	2.40	2.40	2.40	2.40	2.40	-	11
Jul 22, 2026	2.40	2.40	2.32	2.40	2.40	-	979
Jul 21, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	18
Jul 20, 2026	2.39	2.39	2.38	2.39	2.39	-	1,703
Jul 17, 2026	2.38	2.39	2.34	2.39	2.39	-	1,325
Jul 16, 2026	2.32	2.40	2.32	2.39	2.39	-0.42%	888
Jul 15, 2026	2.40	2.40	2.40	2.40	2.40	-	359
Jul 14, 2026	2.40	2.40	2.40	2.40	2.40	-	12
Jul 13, 2026	2.40	2.40	2.40	2.40	2.40	-	110
Jul 10, 2026	2.40	2.40	2.32	2.40	2.40	-	854
Jul 9, 2026	2.40	2.40	2.40	2.40	2.40	-	92
Jul 8, 2026	2.40	2.40	2.33	2.40	2.40	-	1,546
Jul 7, 2026	2.40	2.40	2.40	2.40	2.40	-	487
Jul 6, 2026	2.40	2.40	2.32	2.40	2.40	-	1,269
Jul 3, 2026	2.42	2.42	2.32	2.40	2.40	1.27%	10,746
Jul 2, 2026	2.32	2.40	2.30	2.37	2.37	2.60%	11,667
Jul 1, 2026	2.29	2.32	2.29	2.31	2.31	1.32%	2,458
Jun 30, 2026	2.28	2.28	2.28	2.28	2.28	-	142
Jun 29, 2026	2.32	2.32	2.22	2.28	2.28	-1.30%	1,203