Skip to main content
Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.930
+0.073 (8.47%)
At close: Jan 21, 2025, 4:00 PM
0.896
-0.034 (-3.62%)
After-hours: Jan 21, 2025, 7:35 PM EST

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.871.050.840.930.938.47%1,818,339
Jan 17, 20250.910.930.830.860.862.68%453,878
Jan 16, 20250.800.950.750.840.844.37%1,392,345
Jan 15, 20250.730.800.700.800.8016.33%821,626
Jan 14, 20250.620.690.620.690.6912.55%968,629
Jan 13, 20250.630.660.510.610.61-1.13%792,339
Jan 10, 20250.630.630.600.620.62-2.88%134,318
Jan 8, 20250.650.670.630.640.64-6.29%79,553
Jan 7, 20250.690.700.640.680.68-3.00%111,870
Jan 6, 20250.720.720.670.700.700.14%166,744
Jan 3, 20250.700.720.650.700.701.90%101,187
Jan 2, 20250.670.710.650.690.692.54%84,344
Dec 31, 20240.670.690.630.670.670.07%105,417
Dec 30, 20240.660.680.640.670.67-1.55%111,130
Dec 27, 20240.680.680.630.680.687.78%208,492
Dec 26, 20240.640.660.610.630.63-4.50%235,823
Dec 24, 20240.610.660.610.660.666.75%33,346
Dec 23, 20240.600.690.600.620.626.02%164,409
Dec 20, 20240.640.650.580.580.58-5.82%160,457
Dec 19, 20240.650.690.600.620.62-5.66%156,349
Dec 18, 20240.700.720.660.660.66-6.62%125,411
Dec 17, 20240.700.730.670.700.700.33%69,522
Dec 16, 20240.700.730.690.700.70-3.02%109,752
Dec 13, 20240.750.770.690.720.72-6.06%87,490
Dec 12, 20240.770.800.730.770.77-0.35%70,245
Dec 11, 20240.790.790.740.770.77-1.75%61,875
Dec 10, 20240.760.800.750.790.794.08%175,552
Dec 9, 20240.770.800.750.750.75-0.76%68,803
Dec 6, 20240.740.760.730.760.760.50%61,300
Dec 5, 20240.750.760.680.760.76-2.24%105,184
Dec 4, 20240.790.800.750.770.77-2.09%103,071
Dec 3, 20240.790.810.770.790.79-1.25%44,736
Dec 2, 20240.800.810.780.800.800.13%144,481
Nov 29, 20240.810.810.780.800.80-1.36%48,939
Nov 27, 20240.780.810.760.810.813.18%84,320
Nov 26, 20240.770.810.750.790.794.69%608,048
Nov 25, 20240.760.770.710.750.750.78%203,662
Nov 22, 20240.770.770.740.740.74-2.11%159,782
Nov 21, 20240.730.780.700.760.765.56%438,980
Nov 20, 20240.740.750.690.720.72-2.69%472,955
Nov 19, 20240.790.790.700.740.745.70%1,067,346
Nov 18, 20240.630.760.610.700.7011.13%2,881,087
Nov 15, 20240.640.650.610.630.63-3.58%132,921
Nov 14, 20240.690.690.540.650.65-6.03%237,653
Nov 13, 20240.750.750.690.700.70-7.92%273,398
Nov 12, 20240.710.760.690.760.767.09%859,857
Nov 11, 20240.680.720.670.710.712.84%268,065
Nov 8, 20240.680.690.670.690.69-1.47%51,790
Nov 7, 20240.680.710.680.700.702.61%84,237
Nov 6, 20240.710.710.670.680.680.16%97,808
Nov 5, 20240.710.710.670.680.68-3.73%113,917
Nov 4, 20240.720.730.700.700.70-2.29%96,406
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