Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.4100
+0.0094 (2.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cosmos Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 5.09% | 484,147 |
Apr 24, 2025 | 0.38 | 0.45 | 0.38 | 0.40 | 0.40 | 0.15% | 918,956 |
Apr 23, 2025 | 0.36 | 0.43 | 0.33 | 0.40 | 0.40 | 11.11% | 1,287,998 |
Apr 22, 2025 | 0.33 | 0.38 | 0.31 | 0.36 | 0.36 | 13.35% | 530,460 |
Apr 21, 2025 | 0.35 | 0.35 | 0.28 | 0.32 | 0.32 | -5.19% | 193,074 |
Apr 17, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -2.87% | 43,655 |
Apr 16, 2025 | 0.36 | 0.39 | 0.33 | 0.34 | 0.34 | -0.83% | 404,861 |
Apr 15, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 1.70% | 115,082 |
Apr 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.48% | 157,327 |
Apr 11, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 4.73% | 117,780 |
Apr 10, 2025 | 0.35 | 0.37 | 0.32 | 0.35 | 0.35 | 0.66% | 259,391 |
Apr 9, 2025 | 0.32 | 0.40 | 0.31 | 0.35 | 0.35 | 4.49% | 1,072,603 |
Apr 8, 2025 | 0.35 | 0.39 | 0.32 | 0.33 | 0.33 | -3.77% | 280,713 |
Apr 7, 2025 | 0.34 | 0.37 | 0.32 | 0.35 | 0.35 | -1.54% | 189,240 |
Apr 4, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -10.59% | 256,945 |
Apr 3, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -10.32% | 353,400 |
Apr 2, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.41% | 117,820 |
Apr 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.13% | 62,063 |
Mar 31, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | -3.33% | 65,154 |
Mar 28, 2025 | 0.48 | 0.49 | 0.35 | 0.45 | 0.45 | -5.57% | 269,295 |
Mar 27, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.55% | 94,369 |
Mar 26, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.88% | 41,438 |
Mar 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -0.30% | 53,194 |
Mar 24, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 3.09% | 113,399 |
Mar 21, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -5.19% | 50,314 |
Mar 20, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 3.01% | 129,401 |
Mar 19, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.54% | 76,281 |
Mar 18, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -4.64% | 178,432 |
Mar 17, 2025 | 0.51 | 0.52 | 0.47 | 0.50 | 0.50 | 4.07% | 151,641 |
Mar 14, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -0.96% | 63,233 |
Mar 13, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.20% | 116,499 |
Mar 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.52% | 92,284 |
Mar 11, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 2.33% | 112,751 |
Mar 10, 2025 | 0.51 | 0.53 | 0.47 | 0.47 | 0.47 | -7.90% | 217,694 |
Mar 7, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.20% | 80,692 |
Mar 6, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -5.00% | 117,202 |
Mar 5, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -3.24% | 177,431 |
Mar 4, 2025 | 0.49 | 0.53 | 0.44 | 0.53 | 0.53 | 7.08% | 323,292 |
Mar 3, 2025 | 0.54 | 0.56 | 0.49 | 0.49 | 0.49 | -10.48% | 208,154 |
Feb 28, 2025 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 2.37% | 285,142 |
Feb 27, 2025 | 0.56 | 0.59 | 0.53 | 0.54 | 0.54 | -5.31% | 226,139 |
Feb 26, 2025 | 0.60 | 0.62 | 0.54 | 0.57 | 0.57 | -4.24% | 571,385 |
Feb 25, 2025 | 0.57 | 0.63 | 0.56 | 0.59 | 0.59 | 4.52% | 739,033 |
Feb 24, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -8.43% | 350,708 |
Feb 21, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -1.89% | 129,029 |
Feb 20, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.77% | 121,292 |
Feb 19, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 3.53% | 341,979 |
Feb 18, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -0.23% | 376,214 |
Feb 14, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -3.23% | 414,304 |
Feb 13, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -1.93% | 253,164 |