Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.4100
+0.0094 (2.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.410.430.400.420.425.09%484,147
Apr 24, 20250.380.450.380.400.400.15%918,956
Apr 23, 20250.360.430.330.400.4011.11%1,287,998
Apr 22, 20250.330.380.310.360.3613.35%530,460
Apr 21, 20250.350.350.280.320.32-5.19%193,074
Apr 17, 20250.330.360.330.340.34-2.87%43,655
Apr 16, 20250.360.390.330.340.34-0.83%404,861
Apr 15, 20250.330.360.330.350.351.70%115,082
Apr 14, 20250.360.360.340.340.34-6.48%157,327
Apr 11, 20250.350.370.330.370.374.73%117,780
Apr 10, 20250.350.370.320.350.350.66%259,391
Apr 9, 20250.320.400.310.350.354.49%1,072,603
Apr 8, 20250.350.390.320.330.33-3.77%280,713
Apr 7, 20250.340.370.320.350.35-1.54%189,240
Apr 4, 20250.380.380.340.350.35-10.59%256,945
Apr 3, 20250.420.430.390.390.39-10.32%353,400
Apr 2, 20250.430.440.420.440.442.41%117,820
Apr 1, 20250.430.430.420.430.43-2.13%62,063
Mar 31, 20250.450.450.400.440.44-3.33%65,154
Mar 28, 20250.480.490.350.450.45-5.57%269,295
Mar 27, 20250.480.490.470.480.48-1.55%94,369
Mar 26, 20250.500.500.470.490.49-2.88%41,438
Mar 25, 20250.510.510.490.500.50-0.30%53,194
Mar 24, 20250.500.510.480.500.503.09%113,399
Mar 21, 20250.510.510.470.490.49-5.19%50,314
Mar 20, 20250.510.520.480.510.513.01%129,401
Mar 19, 20250.480.500.480.500.503.54%76,281
Mar 18, 20250.520.520.470.480.48-4.64%178,432
Mar 17, 20250.510.520.470.500.504.07%151,641
Mar 14, 20250.470.500.460.480.48-0.96%63,233
Mar 13, 20250.510.510.480.490.49-2.20%116,499
Mar 12, 20250.480.500.480.500.503.52%92,284
Mar 11, 20250.470.490.450.480.482.33%112,751
Mar 10, 20250.510.530.470.470.47-7.90%217,694
Mar 7, 20250.480.520.480.510.516.20%80,692
Mar 6, 20250.500.510.480.480.48-5.00%117,202
Mar 5, 20250.520.540.500.510.51-3.24%177,431
Mar 4, 20250.490.530.440.530.537.08%323,292
Mar 3, 20250.540.560.490.490.49-10.48%208,154
Feb 28, 20250.540.560.510.550.552.37%285,142
Feb 27, 20250.560.590.530.540.54-5.31%226,139
Feb 26, 20250.600.620.540.570.57-4.24%571,385
Feb 25, 20250.570.630.560.590.594.52%739,033
Feb 24, 20250.620.620.560.560.56-8.43%350,708
Feb 21, 20250.620.640.600.620.62-1.89%129,029
Feb 20, 20250.640.650.610.630.63-1.77%121,292
Feb 19, 20250.610.670.610.640.643.53%341,979
Feb 18, 20250.610.630.600.620.62-0.23%376,214
Feb 14, 20250.630.650.610.620.62-3.23%414,304
Feb 13, 20250.680.680.630.640.64-1.93%253,164