Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.8411
+0.0833 (10.99%)
At close: Aug 22, 2025, 4:00 PM
0.8400
-0.0011 (-0.13%)
After-hours: Aug 22, 2025, 7:37 PM EDT

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 25, 20250.560.720.560.700.7018.11%1,494,799
Jul 24, 20250.480.640.480.590.5920.61%2,665,029
Jul 23, 20250.490.500.470.490.492.11%126,008
Jul 22, 20250.470.490.470.480.48-0.23%204,286
Jul 21, 20250.450.480.450.480.489.02%241,816
Jul 18, 20250.450.460.430.440.44-3.76%99,456
Jul 17, 20250.450.470.450.460.461.49%88,945
Jul 16, 20250.450.480.450.450.450.16%166,716
Jul 15, 20250.470.490.430.450.45-8.89%199,609
Jul 14, 20250.480.500.480.490.493.39%258,275
Jul 11, 20250.470.480.460.480.483.20%66,956
Jul 10, 20250.470.480.460.460.46-1.49%107,337
Jul 9, 20250.450.480.450.470.472.15%149,037
Jul 8, 20250.440.470.430.460.463.28%288,500
Jul 7, 20250.430.450.430.450.455.07%221,696
Jul 3, 20250.420.440.420.420.421.83%175,785
Jul 2, 20250.400.420.400.420.425.71%124,126
Jul 1, 20250.410.420.390.390.39-6.21%279,073
Jun 30, 20250.430.430.410.420.42-1.62%161,137
Jun 27, 20250.440.440.420.430.43-2.29%56,222
Jun 26, 20250.430.440.420.440.440.44%53,092
Jun 25, 20250.430.450.420.440.44-1.09%170,870
Jun 24, 20250.440.470.420.440.444.61%403,244
Jun 23, 20250.420.430.410.420.42-2.62%121,248
Jun 20, 20250.420.440.420.430.43-0.12%61,910
Jun 18, 20250.450.450.420.430.432.90%56,461
Jun 17, 20250.430.440.420.420.42-4.55%87,332
Jun 16, 20250.440.450.420.440.44-2.44%368,543
Jun 13, 20250.460.470.450.450.45-5.57%98,190
Jun 12, 20250.480.480.470.480.48-3.14%132,220