Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.43	0.43	0.43	0.43	-	-2.39%	-
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
Feb 12, 2025	0.65	0.67	0.64	0.65	0.65	1.16%	135,474
Feb 11, 2025	0.69	0.74	0.63	0.65	0.65	-10.28%	638,012
Feb 10, 2025	0.72	0.77	0.69	0.72	0.72	2.71%	908,499
Feb 7, 2025	0.71	0.83	0.68	0.70	0.70	-3.11%	631,867
Feb 6, 2025	0.69	0.76	0.67	0.72	0.72	2.40%	430,637
Feb 5, 2025	0.68	0.79	0.68	0.71	0.71	0.80%	846,616
Feb 4, 2025	0.71	0.72	0.66	0.70	0.70	-3.19%	332,322
Feb 3, 2025	0.69	0.72	0.66	0.72	0.72	2.13%	138,971
Jan 31, 2025	0.65	0.72	0.65	0.71	0.71	7.06%	204,722
Jan 30, 2025	0.70	0.72	0.64	0.66	0.66	-8.91%	320,481
Jan 29, 2025	0.71	0.73	0.68	0.73	0.73	3.71%	208,215
Jan 28, 2025	0.79	0.82	0.64	0.70	0.70	-11.39%	589,270
Jan 27, 2025	0.77	0.80	0.74	0.79	0.79	0.82%	518,965
Jan 24, 2025	0.78	0.82	0.75	0.78	0.78	-0.66%	411,730
Jan 23, 2025	0.79	0.90	0.76	0.79	0.79	2.28%	976,274
Jan 22, 2025	0.90	0.95	0.67	0.77	0.77	-17.08%	5,344,371
Jan 21, 2025	0.87	1.05	0.84	0.93	0.93	8.47%	1,818,339