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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.92 | 1.09 | 0.92 | 1.02 | 1.02 | -5.56% | 2,068,105 |
Oct 3, 2025 | 1.12 | 1.27 | 1.03 | 1.08 | 1.08 | -2.70% | 7,346,375 |
Oct 2, 2025 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | 0.91% | 1,276,894 |
Oct 1, 2025 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 554,593 |
Sep 30, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 3.74% | 969,749 |
Sep 29, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 594,325 |
Sep 26, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 334,334 |
Sep 25, 2025 | 1.02 | 1.13 | 1.00 | 1.09 | 1.09 | - | 490,721 |
Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 350,153 |
Sep 23, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 750,750 |
Sep 22, 2025 | 0.98 | 1.19 | 0.96 | 1.10 | 1.10 | 15.39% | 2,293,685 |
Sep 19, 2025 | 0.91 | 0.95 | 0.87 | 0.95 | 0.95 | 2.30% | 381,428 |
Sep 18, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.22% | 320,168 |
Sep 17, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | -1.74% | 281,956 |
Sep 16, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 5.16% | 320,854 |
Sep 15, 2025 | 0.97 | 1.03 | 0.89 | 0.90 | 0.90 | -3.79% | 517,104 |
Sep 12, 2025 | 0.83 | 1.07 | 0.83 | 0.94 | 0.94 | 11.38% | 2,461,430 |
Sep 11, 2025 | 0.76 | 0.88 | 0.71 | 0.84 | 0.84 | 10.51% | 1,775,899 |
Sep 10, 2025 | 0.72 | 0.79 | 0.67 | 0.76 | 0.76 | 13.69% | 890,615 |
Sep 9, 2025 | 0.61 | 0.69 | 0.56 | 0.67 | 0.67 | 9.23% | 830,516 |
Sep 8, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -5.70% | 297,833 |
Sep 5, 2025 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 1.90% | 244,014 |
Sep 4, 2025 | 0.77 | 0.78 | 0.62 | 0.64 | 0.64 | -18.72% | 517,888 |
Sep 3, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -0.71% | 140,798 |
Sep 2, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | -0.10% | 82,548 |
Aug 29, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -4.68% | 90,966 |
Aug 28, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 3.24% | 106,392 |
Aug 27, 2025 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -2.90% | 103,484 |
Aug 26, 2025 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 1.24% | 157,251 |
Aug 25, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | -2.90% | 147,614 |
Aug 22, 2025 | 0.77 | 0.85 | 0.75 | 0.84 | 0.84 | 10.99% | 282,716 |
Aug 21, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -2.04% | 192,294 |
Aug 20, 2025 | 0.80 | 0.83 | 0.76 | 0.77 | 0.77 | -6.80% | 256,949 |
Aug 19, 2025 | 0.83 | 0.88 | 0.80 | 0.83 | 0.83 | -2.13% | 173,010 |
Aug 18, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -5.27% | 370,224 |
Aug 15, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 1.20% | 502,271 |
Aug 14, 2025 | 0.81 | 0.89 | 0.78 | 0.88 | 0.88 | 9.90% | 817,249 |
Aug 13, 2025 | 0.87 | 0.90 | 0.79 | 0.81 | 0.81 | 1.12% | 1,827,353 |
Aug 12, 2025 | 0.78 | 0.94 | 0.74 | 0.80 | 0.80 | 2.46% | 1,364,889 |
Aug 11, 2025 | 0.84 | 1.00 | 0.77 | 0.78 | 0.78 | -2.57% | 1,232,725 |
Aug 8, 2025 | 1.07 | 1.10 | 0.75 | 0.80 | 0.80 | -24.05% | 1,561,939 |
Aug 7, 2025 | 1.11 | 1.14 | 1.02 | 1.05 | 1.05 | -8.70% | 1,803,065 |
Aug 6, 2025 | 0.76 | 1.28 | 0.73 | 1.15 | 1.15 | 30.98% | 11,592,139 |
Aug 5, 2025 | 0.90 | 0.90 | 0.81 | 0.88 | 0.88 | -2.46% | 499,471 |
Aug 4, 2025 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | 4.24% | 284,702 |
Aug 1, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -6.64% | 306,198 |
Jul 31, 2025 | 0.90 | 0.94 | 0.85 | 0.92 | 0.92 | 2.77% | 641,949 |
Jul 30, 2025 | 0.93 | 0.96 | 0.71 | 0.90 | 0.90 | 7.27% | 2,484,041 |
Jul 29, 2025 | 0.70 | 0.86 | 0.70 | 0.84 | 0.84 | 19.67% | 2,065,341 |
Jul 28, 2025 | 0.72 | 0.72 | 0.62 | 0.70 | 0.70 | 0.65% | 400,228 |