Skip to main content
Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.703
-0.017 (-2.29%)
At close: Nov 4, 2024, 4:00 PM
0.705
+0.002 (0.26%)
After-hours: Nov 4, 2024, 4:47 PM EST

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.720.730.700.700.70-2.29%96,066
Nov 1, 20240.770.790.710.720.72-5.32%655,862
Oct 31, 20240.770.770.760.760.76-1.22%58,946
Oct 30, 20240.730.790.730.770.774.97%319,174
Oct 29, 20240.750.750.730.730.73-5.61%147,961
Oct 28, 20240.730.780.730.780.781.25%106,004
Oct 25, 20240.750.810.750.770.772.29%219,581
Oct 24, 20240.750.750.740.750.751.35%42,560
Oct 23, 20240.750.760.730.740.74-1.67%72,094
Oct 22, 20240.730.760.730.750.751.40%124,800
Oct 21, 20240.790.790.730.740.74-6.36%101,342
Oct 18, 20240.810.820.770.790.79-2.88%101,707
Oct 17, 20240.840.870.790.820.82-0.51%278,770
Oct 16, 20240.770.840.770.820.825.49%189,014
Oct 15, 20240.730.780.730.780.785.96%81,136
Oct 14, 20240.730.740.710.730.731.92%69,673
Oct 11, 20240.740.740.710.720.72-1.44%151,190
Oct 10, 20240.770.770.730.730.73-4.72%68,099
Oct 9, 20240.770.780.750.770.770.20%77,487
Oct 8, 20240.800.800.760.770.77-3.75%114,691
Oct 7, 20240.790.800.760.790.791.60%67,806
Oct 4, 20240.750.800.730.780.785.39%205,652
Oct 3, 20240.770.770.730.740.74-1.34%107,697
Oct 2, 20240.760.770.750.750.75-0.66%71,587
Oct 1, 20240.880.880.740.760.76-13.53%453,721
Sep 30, 20240.890.910.860.880.88-1.43%174,981
Sep 27, 20240.880.920.850.890.892.14%323,072
Sep 26, 20240.900.910.850.870.87-4.93%265,611
Sep 25, 20241.051.070.900.920.92-10.27%649,588
Sep 24, 20241.051.061.011.021.020.99%106,204
Sep 23, 20241.121.120.991.011.01-8.18%600,887
Sep 20, 20241.071.101.051.101.100.92%141,542
Sep 19, 20241.111.111.041.091.09-1.80%348,271
Sep 18, 20241.121.181.001.111.11-2.63%722,370
Sep 17, 20241.011.151.011.141.1413.43%355,136
Sep 16, 20241.021.020.971.011.014.49%376,955
Sep 13, 20241.011.010.950.960.96-3.69%87,716
Sep 12, 20241.081.080.961.001.00-6.66%400,939
Sep 11, 20241.091.091.051.071.07-2.73%133,910
Sep 10, 20241.101.101.081.101.10-52,107
Sep 9, 20241.051.111.051.101.101.85%84,026
Sep 6, 20241.081.101.051.081.080.93%74,511
Sep 5, 20241.111.111.071.071.07-4.46%200,393
Sep 4, 20241.111.161.101.121.12-0.88%102,724
Sep 3, 20241.161.171.091.131.13-3.00%192,161
Aug 30, 20241.101.171.081.171.175.91%99,452
Aug 29, 20241.141.161.071.101.10-5.17%669,674
Aug 28, 20241.251.321.131.161.16-3.33%1,267,769
Aug 27, 20241.201.221.151.201.200.84%366,570
Aug 26, 20241.181.241.131.191.19-2.46%584,402
Aug 23, 20241.271.361.201.221.22-4.69%1,118,113
Aug 22, 20241.321.421.201.281.281.59%4,486,792
Aug 21, 20241.031.581.031.261.2617.76%10,131,047
Aug 20, 20241.201.211.021.071.07-15.08%703,164
Aug 19, 20241.151.331.101.261.268.62%1,677,782
Aug 16, 20241.071.281.061.161.167.41%379,770
Aug 15, 20241.131.131.071.081.08-0.83%39,419
Aug 14, 20241.101.131.051.091.09-1.00%37,873
Aug 13, 20241.061.101.051.101.101.85%54,945
Aug 12, 20241.051.121.041.081.080.47%104,458
Aug 9, 20241.141.161.071.081.08-4.02%98,233
Aug 8, 20241.121.231.101.121.123.70%303,219
Aug 7, 20241.171.181.031.081.08-6.09%117,357
Aug 6, 20241.061.161.041.151.1515.00%278,161
Aug 5, 20241.011.050.981.001.00-12.28%221,826
Aug 2, 20241.191.201.121.141.14-6.56%146,854
Aug 1, 20241.211.231.161.221.220.83%81,109
Jul 31, 20241.221.231.201.211.210.83%51,820
Jul 30, 20241.211.271.191.201.20-5.51%70,923
Jul 29, 20241.161.291.161.271.278.55%127,985
Jul 26, 20241.271.301.141.171.17-8.59%256,287
Jul 25, 20241.211.351.181.281.285.79%1,639,156
Jul 24, 20241.191.251.171.211.212.54%267,254
Jul 23, 20241.091.221.091.181.183.51%157,825
Jul 22, 20241.201.221.111.141.14-8.06%475,109
Jul 19, 20241.221.301.191.241.24-1.20%593,971
Jul 18, 20241.421.431.241.261.26-10.36%2,061,907
Jul 17, 20241.491.491.351.401.40-4.11%309,199
Jul 16, 20241.451.541.401.461.463.55%608,986
Jul 15, 20241.281.491.271.411.419.30%1,024,849
Jul 12, 20241.261.341.251.291.29-307,914
Jul 11, 20241.201.331.161.291.298.40%1,357,053
Jul 10, 20241.191.341.081.191.19-2,202,238
Jul 9, 20241.191.491.151.191.19-4.03%3,377,441
Jul 8, 20241.001.250.991.241.2415.89%1,125,868
Jul 5, 20240.921.100.901.071.0718.89%971,376
Jul 3, 20241.031.040.880.900.90-10.89%1,342,789
Jul 2, 20241.011.191.001.011.01-8.18%2,706,804
Jul 1, 20240.921.370.871.101.105.77%19,006,510
Jun 28, 20241.221.390.951.041.0453.17%81,304,249
Jun 27, 20240.630.680.620.680.685.27%5,475,787
Jun 26, 20240.640.660.620.650.651.78%46,771
Jun 25, 20240.650.690.630.630.63-2.51%16,865
Jun 24, 20240.700.700.640.650.65-3.58%41,123
Jun 21, 20240.700.720.660.670.67-6.24%113,120
Jun 20, 20240.750.770.690.720.72-1.95%91,241
Jun 18, 20240.710.890.700.730.734.91%1,361,794
Jun 17, 20240.640.710.640.700.705.93%27,529
Jun 14, 20240.660.690.650.660.66-2.28%15,920
Jun 13, 20240.670.700.650.680.683.89%55,978