Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.56	0.72	0.56	0.70	0.70	18.11%	1,494,799
Jul 24, 2025	0.48	0.64	0.48	0.59	0.59	20.61%	2,665,029
Jul 23, 2025	0.49	0.50	0.47	0.49	0.49	2.11%	126,008
Jul 22, 2025	0.47	0.49	0.47	0.48	0.48	-0.23%	204,286
Jul 21, 2025	0.45	0.48	0.45	0.48	0.48	9.02%	241,816
Jul 18, 2025	0.45	0.46	0.43	0.44	0.44	-3.76%	99,456
Jul 17, 2025	0.45	0.47	0.45	0.46	0.46	1.49%	88,945
Jul 16, 2025	0.45	0.48	0.45	0.45	0.45	0.16%	166,716
Jul 15, 2025	0.47	0.49	0.43	0.45	0.45	-8.89%	199,609
Jul 14, 2025	0.48	0.50	0.48	0.49	0.49	3.39%	258,275
Jul 11, 2025	0.47	0.48	0.46	0.48	0.48	3.20%	66,956
Jul 10, 2025	0.47	0.48	0.46	0.46	0.46	-1.49%	107,337
Jul 9, 2025	0.45	0.48	0.45	0.47	0.47	2.15%	149,037
Jul 8, 2025	0.44	0.47	0.43	0.46	0.46	3.28%	288,500
Jul 7, 2025	0.43	0.45	0.43	0.45	0.45	5.07%	221,696
Jul 3, 2025	0.42	0.44	0.42	0.42	0.42	1.83%	175,785
Jul 2, 2025	0.40	0.42	0.40	0.42	0.42	5.71%	124,126
Jul 1, 2025	0.41	0.42	0.39	0.39	0.39	-6.21%	279,073
Jun 30, 2025	0.43	0.43	0.41	0.42	0.42	-1.62%	161,137
Jun 27, 2025	0.44	0.44	0.42	0.43	0.43	-2.29%	56,222
Jun 26, 2025	0.43	0.44	0.42	0.44	0.44	0.44%	53,092
Jun 25, 2025	0.43	0.45	0.42	0.44	0.44	-1.09%	170,870
Jun 24, 2025	0.44	0.47	0.42	0.44	0.44	4.61%	403,244
Jun 23, 2025	0.42	0.43	0.41	0.42	0.42	-2.62%	121,248
Jun 20, 2025	0.42	0.44	0.42	0.43	0.43	-0.12%	61,910
Jun 18, 2025	0.45	0.45	0.42	0.43	0.43	2.90%	56,461
Jun 17, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	87,332
Jun 16, 2025	0.44	0.45	0.42	0.44	0.44	-2.44%	368,543
Jun 13, 2025	0.46	0.47	0.45	0.45	0.45	-5.57%	98,190
Jun 12, 2025	0.48	0.48	0.47	0.48	0.48	-3.14%	132,220
Jun 11, 2025	0.48	0.50	0.47	0.49	0.49	0.84%	243,788
Jun 10, 2025	0.49	0.49	0.47	0.49	0.49	1.90%	210,411
Jun 9, 2025	0.48	0.50	0.46	0.48	0.48	1.03%	692,679
Jun 6, 2025	0.46	0.48	0.45	0.48	0.48	3.71%	298,455
Jun 5, 2025	0.46	0.46	0.44	0.46	0.46	0.68%	122,469
Jun 4, 2025	0.44	0.46	0.44	0.45	0.45	-0.68%	161,616
Jun 3, 2025	0.46	0.46	0.44	0.46	0.46	-0.22%	183,538
Jun 2, 2025	0.44	0.46	0.44	0.46	0.46	3.38%	110,609
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