Skip to main content
Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.583
-0.036 (-5.82%)
At close: Dec 20, 2024, 4:00 PM
0.588
+0.005 (0.79%)
After-hours: Dec 20, 2024, 4:04 PM EST

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.640.650.580.580.58-5.82%160,457
Dec 19, 20240.650.690.600.620.62-5.66%156,349
Dec 18, 20240.700.720.660.660.66-6.62%125,411
Dec 17, 20240.700.730.670.700.700.33%69,522
Dec 16, 20240.700.730.690.700.70-3.02%109,752
Dec 13, 20240.750.770.690.720.72-6.06%87,490
Dec 12, 20240.770.800.730.770.77-0.35%70,245
Dec 11, 20240.790.790.740.770.77-1.75%61,875
Dec 10, 20240.760.800.750.790.794.08%175,552
Dec 9, 20240.770.800.750.750.75-0.76%68,803
Dec 6, 20240.740.760.730.760.760.50%61,300
Dec 5, 20240.750.760.680.760.76-2.24%105,184
Dec 4, 20240.790.800.750.770.77-2.09%103,071
Dec 3, 20240.790.810.770.790.79-1.25%44,736
Dec 2, 20240.800.810.780.800.800.13%144,481
Nov 29, 20240.810.810.780.800.80-1.36%48,939
Nov 27, 20240.780.810.760.810.813.18%84,320
Nov 26, 20240.770.810.750.790.794.69%608,048
Nov 25, 20240.760.770.710.750.750.78%203,662
Nov 22, 20240.770.770.740.740.74-2.11%159,782
Nov 21, 20240.730.780.700.760.765.56%438,980
Nov 20, 20240.740.750.690.720.72-2.69%472,955
Nov 19, 20240.790.790.700.740.745.70%1,067,346
Nov 18, 20240.630.760.610.700.7011.13%2,881,087
Nov 15, 20240.640.650.610.630.63-3.58%132,921
Nov 14, 20240.690.690.540.650.65-6.03%237,653
Nov 13, 20240.750.750.690.700.70-7.92%273,398
Nov 12, 20240.710.760.690.760.767.09%859,857
Nov 11, 20240.680.720.670.710.712.84%268,065
Nov 8, 20240.680.690.670.690.69-1.47%51,790
Nov 7, 20240.680.710.680.700.702.61%84,237
Nov 6, 20240.710.710.670.680.680.16%97,808
Nov 5, 20240.710.710.670.680.68-3.73%113,917
Nov 4, 20240.720.730.700.700.70-2.29%96,406
Nov 1, 20240.770.790.710.720.72-5.32%655,862
Oct 31, 20240.770.770.760.760.76-1.22%58,946
Oct 30, 20240.730.790.730.770.774.97%319,174
Oct 29, 20240.750.750.730.730.73-5.61%147,961
Oct 28, 20240.730.780.730.780.781.25%106,004
Oct 25, 20240.750.810.750.770.772.29%219,581
Oct 24, 20240.750.750.740.750.751.35%42,560
Oct 23, 20240.750.760.730.740.74-1.67%72,094
Oct 22, 20240.730.760.730.750.751.40%124,800
Oct 21, 20240.790.790.730.740.74-6.36%101,342
Oct 18, 20240.810.820.770.790.79-2.88%101,707
Oct 17, 20240.840.870.790.820.82-0.51%278,770
Oct 16, 20240.770.840.770.820.825.49%189,014
Oct 15, 20240.730.780.730.780.785.96%81,136
Oct 14, 20240.730.740.710.730.731.92%69,673
Oct 11, 20240.740.740.710.720.72-1.44%151,190
Oct 10, 20240.770.770.730.730.73-4.72%68,099
Oct 9, 20240.770.780.750.770.770.20%77,487
Oct 8, 20240.800.800.760.770.77-3.75%114,691
Oct 7, 20240.790.800.760.790.791.60%67,806
Oct 4, 20240.750.800.730.780.785.39%205,652
Oct 3, 20240.770.770.730.740.74-1.34%107,697
Oct 2, 20240.760.770.750.750.75-0.66%71,587
Oct 1, 20240.880.880.740.760.76-13.53%453,721
Sep 30, 20240.890.910.860.880.88-1.43%174,981
Sep 27, 20240.880.920.850.890.892.14%323,072
Sep 26, 20240.900.910.850.870.87-4.93%265,611
Sep 25, 20241.051.070.900.920.92-10.27%649,588
Sep 24, 20241.051.061.011.021.020.99%106,204
Sep 23, 20241.121.120.991.011.01-8.18%600,887
Sep 20, 20241.071.101.051.101.100.92%141,542
Sep 19, 20241.111.111.041.091.09-1.80%348,271
Sep 18, 20241.121.181.001.111.11-2.63%722,370
Sep 17, 20241.011.151.011.141.1413.43%355,136
Sep 16, 20241.021.020.971.011.014.49%376,955
Sep 13, 20241.011.010.950.960.96-3.69%87,716
Sep 12, 20241.081.080.961.001.00-6.66%400,939
Sep 11, 20241.091.091.051.071.07-2.73%133,910
Sep 10, 20241.101.101.081.101.10-52,107
Sep 9, 20241.051.111.051.101.101.85%84,026
Sep 6, 20241.081.101.051.081.080.93%74,511
Sep 5, 20241.111.111.071.071.07-4.46%200,393
Sep 4, 20241.111.161.101.121.12-0.88%102,724
Sep 3, 20241.161.171.091.131.13-3.00%192,161
Aug 30, 20241.101.171.081.171.175.91%99,452
Aug 29, 20241.141.161.071.101.10-5.17%669,674
Aug 28, 20241.251.321.131.161.16-3.33%1,267,769
Aug 27, 20241.201.221.151.201.200.84%366,570
Aug 26, 20241.181.241.131.191.19-2.46%584,402
Aug 23, 20241.271.361.201.221.22-4.69%1,118,113
Aug 22, 20241.321.421.201.281.281.59%4,486,792
Aug 21, 20241.031.581.031.261.2617.76%10,131,047
Aug 20, 20241.201.211.021.071.07-15.08%703,164
Aug 19, 20241.151.331.101.261.268.62%1,677,782
Aug 16, 20241.071.281.061.161.167.41%379,770
Aug 15, 20241.131.131.071.081.08-0.83%39,419
Aug 14, 20241.101.131.051.091.09-1.00%37,873
Aug 13, 20241.061.101.051.101.101.85%54,945
Aug 12, 20241.051.121.041.081.080.47%104,458
Aug 9, 20241.141.161.071.081.08-4.02%98,233
Aug 8, 20241.121.231.101.121.123.70%303,219
Aug 7, 20241.171.181.031.081.08-6.09%117,357
Aug 6, 20241.061.161.041.151.1515.00%278,161
Aug 5, 20241.011.050.981.001.00-12.28%221,826
Aug 2, 20241.191.201.121.141.14-6.56%146,854
Aug 1, 20241.211.231.161.221.220.83%81,109