Dr. Miele Cosmed Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.85	1.85	1.84	1.85	1.85	-	83
Nov 3, 2026	1.85	1.85	1.82	1.85	1.85	-	1,226
Nov 2, 2026	1.89	1.90	1.82	1.85	1.85	-0.81%	3,316
Oct 30, 2026	1.97	1.97	1.85	1.86	1.86	-4.12%	8,224
Oct 29, 2026	1.96	1.97	1.94	1.94	1.94	-1.27%	77
Oct 28, 2026	1.97	1.97	1.93	1.97	1.97	-	2,092
Oct 27, 2026	1.93	1.97	1.93	1.97	1.97	2.34%	257
Oct 26, 2026	1.92	1.97	1.92	1.92	1.92	-3.03%	3,734
Oct 23, 2026	1.98	1.98	1.92	1.98	1.98	-	1,097
Oct 22, 2026	1.96	1.98	1.94	1.98	1.98	1.02%	1,072
Oct 21, 2026	1.94	1.96	1.94	1.96	1.96	1.03%	509
Oct 20, 2026	1.98	1.98	1.93	1.94	1.94	-1.52%	2,650
Oct 19, 2026	1.96	1.98	1.94	1.97	1.97	1.29%	5,346
Oct 16, 2026	1.91	1.95	1.91	1.95	1.95	1.30%	1,900
Oct 15, 2026	1.90	1.92	1.87	1.92	1.92	-1.03%	863
Oct 14, 2026	1.89	1.94	1.89	1.94	1.94	2.92%	10,345
Oct 13, 2026	1.89	1.89	1.85	1.89	1.89	-0.26%	2,586
Oct 12, 2026	1.86	1.89	1.86	1.89	1.89	1.61%	8,494
Oct 9, 2026	1.85	1.89	1.80	1.86	1.86	1.09%	16,756
Oct 8, 2026	2.05	2.08	1.68	1.84	1.84	-11.11%	411,155
Oct 7, 2026	2.08	2.08	2.03	2.07	2.07	-0.48%	752
Oct 6, 2026	2.12	2.12	2.07	2.08	2.08	-1.42%	6,427
Oct 5, 2026	2.11	2.12	2.11	2.11	2.11	1.93%	263
Oct 2, 2026	2.05	2.08	2.03	2.07	2.07	2.48%	5,730
Oct 1, 2026	2.06	2.06	1.98	2.02	2.02	-1.46%	9,556
Sep 30, 2026	2.07	2.08	1.96	2.05	2.05	-0.49%	38,621
Sep 29, 2026	2.13	2.13	2.05	2.06	2.06	-2.37%	13,133
Sep 28, 2026	2.16	2.16	2.11	2.11	2.11	-2.31%	2,257
Sep 25, 2026	2.21	2.21	2.10	2.16	2.16	-1.82%	13,762
Sep 24, 2026	2.21	2.21	2.18	2.20	2.20	-0.45%	1,043
Sep 23, 2026	2.21	2.21	2.18	2.21	2.21	-	2,243
Sep 22, 2026	2.20	2.22	2.15	2.21	2.21	0.45%	7,619
Sep 21, 2026	2.22	2.22	2.16	2.20	2.20	-1.35%	1,951
Sep 18, 2026	2.17	2.23	2.17	2.23	2.23	1.83%	2,050
Sep 17, 2026	2.25	2.28	2.17	2.19	2.19	-3.95%	19,427
Sep 16, 2026	2.29	2.29	2.28	2.28	2.28	-0.44%	1,314
Sep 15, 2026	2.29	2.29	2.26	2.29	2.29	-	203
Sep 14, 2026	2.29	2.29	2.29	2.29	2.29	-	812
Sep 11, 2026	2.29	2.29	2.29	2.29	2.29	-	105
Sep 10, 2026	2.28	2.29	2.24	2.29	2.29	0.88%	64
Sep 9, 2026	2.29	2.29	2.24	2.27	2.27	-0.44%	1,775
Sep 8, 2026	2.27	2.29	2.27	2.28	2.28	0.44%	30
Sep 7, 2026	2.30	2.33	2.25	2.27	2.27	-	7,573
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