Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.46	0.47	0.43	0.44	0.44	0.45%	224,250
May 29, 2025	0.46	0.47	0.43	0.44	0.44	-6.10%	312,960
May 28, 2025	0.46	0.50	0.46	0.47	0.47	1.25%	456,500
May 27, 2025	0.44	0.47	0.42	0.46	0.46	3.89%	457,484
May 23, 2025	0.44	0.46	0.42	0.45	0.45	1.06%	192,483
May 22, 2025	0.46	0.48	0.43	0.44	0.44	-5.95%	465,870
May 21, 2025	0.44	0.48	0.42	0.47	0.47	5.32%	935,423
May 20, 2025	0.42	0.48	0.42	0.45	0.45	4.20%	455,307
May 19, 2025	0.42	0.44	0.41	0.43	0.43	-	190,127
May 16, 2025	0.44	0.45	0.42	0.43	0.43	-3.81%	186,519
May 15, 2025	0.42	0.47	0.42	0.45	0.45	-0.16%	298,998
May 14, 2025	0.49	0.50	0.44	0.45	0.45	-8.65%	642,746
May 13, 2025	0.43	0.49	0.41	0.49	0.49	13.88%	945,666
May 12, 2025	0.42	0.43	0.40	0.43	0.43	2.24%	287,997
May 9, 2025	0.42	0.44	0.41	0.42	0.42	-2.51%	253,436
May 8, 2025	0.41	0.44	0.40	0.43	0.43	2.11%	536,253
May 7, 2025	0.43	0.44	0.41	0.42	0.42	-4.98%	871,707
May 6, 2025	0.46	0.47	0.40	0.44	0.44	-2.97%	1,455,618
May 5, 2025	0.46	0.55	0.42	0.46	0.46	1.69%	2,002,313
May 2, 2025	0.46	0.48	0.41	0.45	0.45	-2.91%	729,295
May 1, 2025	0.43	0.49	0.43	0.46	0.46	9.21%	2,760,607
Apr 30, 2025	0.42	0.44	0.36	0.42	0.42	3.49%	1,605,198
Apr 29, 2025	0.41	0.44	0.40	0.41	0.41	-1.42%	180,821
Apr 28, 2025	0.41	0.45	0.40	0.42	0.42	-1.19%	520,461
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