Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Oct 6, 2025, 4:00 PM EDT
1.010
-0.010 (-0.98%)
After-hours: Oct 6, 2025, 7:41 PM EDT

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.921.090.921.021.02-5.56%2,068,105
Oct 3, 20251.121.271.031.081.08-2.70%7,346,375
Oct 2, 20251.151.191.081.111.110.91%1,276,894
Oct 1, 20251.131.161.081.101.10-0.90%554,593
Sep 30, 20251.081.201.081.111.113.74%969,749
Sep 29, 20251.101.101.021.071.07-0.93%594,325
Sep 26, 20251.121.131.051.081.08-0.92%334,334
Sep 25, 20251.021.131.001.091.09-490,721
Sep 24, 20251.081.131.081.091.090.93%350,153
Sep 23, 20251.131.161.071.081.08-1.82%750,750
Sep 22, 20250.981.190.961.101.1015.39%2,293,685
Sep 19, 20250.910.950.870.950.952.30%381,428
Sep 18, 20250.930.980.920.930.930.22%320,168
Sep 17, 20250.910.950.890.930.93-1.74%281,956
Sep 16, 20250.910.950.860.950.955.16%320,854
Sep 15, 20250.971.030.890.900.90-3.79%517,104
Sep 12, 20250.831.070.830.940.9411.38%2,461,430
Sep 11, 20250.760.880.710.840.8410.51%1,775,899
Sep 10, 20250.720.790.670.760.7613.69%890,615
Sep 9, 20250.610.690.560.670.679.23%830,516
Sep 8, 20250.630.660.600.610.61-5.70%297,833
Sep 5, 20250.640.680.610.650.651.90%244,014
Sep 4, 20250.770.780.620.640.64-18.72%517,888
Sep 3, 20250.770.800.760.780.78-0.71%140,798
Sep 2, 20250.770.800.760.790.79-0.10%82,548
Aug 29, 20250.800.830.790.790.79-4.68%90,966
Aug 28, 20250.790.850.790.830.833.24%106,392
Aug 27, 20250.830.850.790.800.80-2.90%103,484
Aug 26, 20250.790.840.790.830.831.24%157,251
Aug 25, 20250.810.850.800.820.82-2.90%147,614
Aug 22, 20250.770.850.750.840.8410.99%282,716
Aug 21, 20250.760.780.740.760.76-2.04%192,294
Aug 20, 20250.800.830.760.770.77-6.80%256,949
Aug 19, 20250.830.880.800.830.83-2.13%173,010
Aug 18, 20250.900.920.850.850.85-5.27%370,224
Aug 15, 20250.850.930.850.900.901.20%502,271
Aug 14, 20250.810.890.780.880.889.90%817,249
Aug 13, 20250.870.900.790.810.811.12%1,827,353
Aug 12, 20250.780.940.740.800.802.46%1,364,889
Aug 11, 20250.841.000.770.780.78-2.57%1,232,725
Aug 8, 20251.071.100.750.800.80-24.05%1,561,939
Aug 7, 20251.111.141.021.051.05-8.70%1,803,065
Aug 6, 20250.761.280.731.151.1530.98%11,592,139
Aug 5, 20250.900.900.810.880.88-2.46%499,471
Aug 4, 20250.900.920.860.900.904.24%284,702
Aug 1, 20250.910.910.830.860.86-6.64%306,198
Jul 31, 20250.900.940.850.920.922.77%641,949
Jul 30, 20250.930.960.710.900.907.27%2,484,041
Jul 29, 20250.700.860.700.840.8419.67%2,065,341
Jul 28, 20250.720.720.620.700.700.65%400,228