Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	0.60%	422,655
Mar 31, 2026	0.32	0.33	0.28	0.32	0.32	-2.76%	365,342
Mar 30, 2026	0.32	0.33	0.31	0.33	0.33	0.40%	76,208
Mar 27, 2026	0.32	0.33	0.31	0.32	0.32	0.40%	207,520
Mar 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.21%	146,958
Mar 25, 2026	0.32	0.35	0.32	0.34	0.34	1.49%	216,178
Mar 24, 2026	0.34	0.35	0.32	0.34	0.34	-2.29%	161,693
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	-0.15%	234,642
Mar 20, 2026	0.32	0.34	0.30	0.34	0.34	9.56%	614,926
Mar 19, 2026	0.32	0.36	0.30	0.31	0.31	-0.41%	1,807,846
Mar 18, 2026	0.34	0.35	0.32	0.32	0.32	-9.69%	452,788
Mar 17, 2026	0.34	0.36	0.34	0.35	0.35	-0.03%	105,546
Mar 16, 2026	0.37	0.37	0.35	0.35	0.35	-1.69%	246,336
Mar 13, 2026	0.36	0.38	0.36	0.36	0.36	-0.39%	82,430
Mar 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.35%	123,750
Mar 11, 2026	0.38	0.39	0.36	0.37	0.37	1.05%	468,849
Mar 10, 2026	0.39	0.40	0.36	0.36	0.36	-6.02%	606,141
Mar 9, 2026	0.37	0.39	0.37	0.39	0.39	4.11%	226,464
Mar 6, 2026	0.35	0.38	0.35	0.37	0.37	1.31%	374,672
Mar 5, 2026	0.38	0.39	0.36	0.37	0.37	-5.48%	487,568
Mar 4, 2026	0.38	0.40	0.37	0.39	0.39	0.94%	444,265
Mar 3, 2026	0.41	0.41	0.36	0.38	0.38	-4.94%	368,742
Mar 2, 2026	0.36	0.41	0.36	0.40	0.40	2.44%	617,668
Feb 27, 2026	0.39	0.40	0.37	0.39	0.39	0.87%	457,174
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-2.04%	133,442
Feb 25, 2026	0.35	0.40	0.35	0.40	0.40	9.40%	990,759
Feb 24, 2026	0.37	0.38	0.35	0.36	0.36	-3.42%	651,955
Feb 23, 2026	0.37	0.38	0.36	0.38	0.38	0.88%	448,711
Feb 20, 2026	0.39	0.41	0.37	0.37	0.37	-0.77%	754,966
Feb 19, 2026	0.40	0.42	0.37	0.38	0.38	-5.88%	1,058,708
Feb 18, 2026	0.37	0.43	0.37	0.40	0.40	9.53%	1,304,232
Feb 17, 2026	0.38	0.39	0.35	0.37	0.37	-4.77%	848,672
Feb 13, 2026	0.36	0.40	0.36	0.38	0.38	2.71%	938,415
Feb 12, 2026	0.41	0.41	0.35	0.37	0.37	-9.42%	1,058,222
Feb 11, 2026	0.42	0.43	0.40	0.41	0.41	-2.18%	609,013
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-0.92%	554,471
Feb 9, 2026	0.45	0.45	0.42	0.43	0.43	-5.43%	445,134
Feb 6, 2026	0.44	0.47	0.42	0.45	0.45	2.23%	832,322
Feb 5, 2026	0.45	0.46	0.43	0.44	0.44	-6.05%	757,061
Feb 4, 2026	0.49	0.50	0.45	0.47	0.47	-	936,882
Feb 3, 2026	0.47	0.50	0.44	0.47	0.47	1.74%	659,122
Feb 2, 2026	0.47	0.50	0.46	0.46	0.46	-4.25%	705,990
Jan 30, 2026	0.46	0.49	0.46	0.48	0.48	2.21%	457,812
Jan 29, 2026	0.49	0.50	0.44	0.47	0.47	-4.45%	854,342
Jan 28, 2026	0.50	0.52	0.48	0.49	0.49	-2.67%	519,966
Jan 27, 2026	0.52	0.53	0.49	0.51	0.51	-0.16%	512,953
Jan 26, 2026	0.50	0.52	0.47	0.51	0.51	1.61%	854,764
Jan 23, 2026	0.51	0.51	0.48	0.50	0.50	-1.62%	636,243
Jan 22, 2026	0.54	0.55	0.50	0.51	0.51	-2.62%	1,325,395
Jan 21, 2026	0.51	0.55	0.50	0.52	0.52	4.99%	2,066,646