Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.9156
-0.1044 (-10.24%)
At close: Oct 27, 2025, 4:00 PM EDT
0.9400
+0.0244 (2.66%)
After-hours: Oct 27, 2025, 6:14 PM EDT
Cosmos Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.02 | 1.05 | 0.94 | 0.92 | - | -9.77% | 609,587 |
| Oct 24, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 658,875 |
| Oct 23, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 255,776 |
| Oct 22, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -2.86% | 640,343 |
| Oct 21, 2025 | 1.04 | 1.14 | 1.02 | 1.05 | 1.05 | 0.96% | 730,702 |
| Oct 20, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | 0.48% | 577,525 |
| Oct 17, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -5.05% | 291,263 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.08 | 1.09 | 1.09 | -12.80% | 1,034,864 |
| Oct 15, 2025 | 1.12 | 1.26 | 1.11 | 1.25 | 1.25 | 14.16% | 1,224,832 |
| Oct 14, 2025 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 7.35% | 739,799 |
| Oct 13, 2025 | 1.07 | 1.15 | 0.96 | 1.02 | 1.02 | -4.67% | 1,257,090 |
| Oct 10, 2025 | 1.17 | 1.32 | 1.05 | 1.07 | 1.07 | -2.73% | 3,431,814 |
| Oct 9, 2025 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 3.77% | 792,160 |
| Oct 8, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 746,130 |
| Oct 7, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 878,699 |
| Oct 6, 2025 | 0.92 | 1.09 | 0.92 | 1.02 | 1.02 | -5.56% | 2,068,105 |
| Oct 3, 2025 | 1.12 | 1.27 | 1.03 | 1.08 | 1.08 | -2.70% | 7,346,375 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | 0.91% | 1,276,894 |
| Oct 1, 2025 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 554,593 |
| Sep 30, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 3.74% | 969,749 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 594,325 |
| Sep 26, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 334,334 |
| Sep 25, 2025 | 1.02 | 1.13 | 1.00 | 1.09 | 1.09 | - | 490,721 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 350,153 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 750,750 |
| Sep 22, 2025 | 0.98 | 1.19 | 0.96 | 1.10 | 1.10 | 15.39% | 2,293,685 |
| Sep 19, 2025 | 0.91 | 0.95 | 0.87 | 0.95 | 0.95 | 2.30% | 381,428 |
| Sep 18, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.22% | 320,168 |
| Sep 17, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | -1.74% | 281,956 |
| Sep 16, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 5.16% | 320,854 |
| Sep 15, 2025 | 0.97 | 1.03 | 0.89 | 0.90 | 0.90 | -3.79% | 517,104 |
| Sep 12, 2025 | 0.83 | 1.07 | 0.83 | 0.94 | 0.94 | 11.38% | 2,461,430 |
| Sep 11, 2025 | 0.76 | 0.88 | 0.71 | 0.84 | 0.84 | 10.51% | 1,775,899 |
| Sep 10, 2025 | 0.72 | 0.79 | 0.67 | 0.76 | 0.76 | 13.69% | 890,615 |
| Sep 9, 2025 | 0.61 | 0.69 | 0.56 | 0.67 | 0.67 | 9.23% | 830,516 |
| Sep 8, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -5.70% | 297,833 |
| Sep 5, 2025 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 1.90% | 244,014 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.62 | 0.64 | 0.64 | -18.72% | 517,888 |
| Sep 3, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -0.71% | 140,798 |
| Sep 2, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | -0.10% | 82,548 |
| Aug 29, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -4.68% | 90,966 |
| Aug 28, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 3.24% | 106,392 |
| Aug 27, 2025 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -2.90% | 103,484 |
| Aug 26, 2025 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 1.24% | 157,251 |
| Aug 25, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | -2.90% | 147,614 |
| Aug 22, 2025 | 0.77 | 0.85 | 0.75 | 0.84 | 0.84 | 10.99% | 282,716 |
| Aug 21, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -2.04% | 192,294 |
| Aug 20, 2025 | 0.80 | 0.83 | 0.76 | 0.77 | 0.77 | -6.80% | 256,949 |
| Aug 19, 2025 | 0.83 | 0.88 | 0.80 | 0.83 | 0.83 | -2.13% | 173,010 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -5.27% | 370,224 |