Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.9156
-0.1044 (-10.24%)
At close: Oct 27, 2025, 4:00 PM EDT
0.9400
+0.0244 (2.66%)
After-hours: Oct 27, 2025, 6:14 PM EDT

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.021.050.940.92--9.77%609,587
Oct 24, 20251.041.071.011.021.02-0.97%658,875
Oct 23, 20251.011.061.001.031.030.98%255,776
Oct 22, 20251.071.070.981.021.02-2.86%640,343
Oct 21, 20251.041.141.021.051.050.96%730,702
Oct 20, 20251.061.111.041.041.040.48%577,525
Oct 17, 20251.061.091.021.041.04-5.05%291,263
Oct 16, 20251.221.241.081.091.09-12.80%1,034,864
Oct 15, 20251.121.261.111.251.2514.16%1,224,832
Oct 14, 20251.021.131.001.101.107.35%739,799
Oct 13, 20251.071.150.961.021.02-4.67%1,257,090
Oct 10, 20251.171.321.051.071.07-2.73%3,431,814
Oct 9, 20251.031.121.011.101.103.77%792,160
Oct 8, 20251.031.081.001.061.062.91%746,130
Oct 7, 20251.041.091.021.031.030.98%878,699
Oct 6, 20250.921.090.921.021.02-5.56%2,068,105
Oct 3, 20251.121.271.031.081.08-2.70%7,346,375
Oct 2, 20251.151.191.081.111.110.91%1,276,894
Oct 1, 20251.131.161.081.101.10-0.90%554,593
Sep 30, 20251.081.201.081.111.113.74%969,749
Sep 29, 20251.101.101.021.071.07-0.93%594,325
Sep 26, 20251.121.131.051.081.08-0.92%334,334
Sep 25, 20251.021.131.001.091.09-490,721
Sep 24, 20251.081.131.081.091.090.93%350,153
Sep 23, 20251.131.161.071.081.08-1.82%750,750
Sep 22, 20250.981.190.961.101.1015.39%2,293,685
Sep 19, 20250.910.950.870.950.952.30%381,428
Sep 18, 20250.930.980.920.930.930.22%320,168
Sep 17, 20250.910.950.890.930.93-1.74%281,956
Sep 16, 20250.910.950.860.950.955.16%320,854
Sep 15, 20250.971.030.890.900.90-3.79%517,104
Sep 12, 20250.831.070.830.940.9411.38%2,461,430
Sep 11, 20250.760.880.710.840.8410.51%1,775,899
Sep 10, 20250.720.790.670.760.7613.69%890,615
Sep 9, 20250.610.690.560.670.679.23%830,516
Sep 8, 20250.630.660.600.610.61-5.70%297,833
Sep 5, 20250.640.680.610.650.651.90%244,014
Sep 4, 20250.770.780.620.640.64-18.72%517,888
Sep 3, 20250.770.800.760.780.78-0.71%140,798
Sep 2, 20250.770.800.760.790.79-0.10%82,548
Aug 29, 20250.800.830.790.790.79-4.68%90,966
Aug 28, 20250.790.850.790.830.833.24%106,392
Aug 27, 20250.830.850.790.800.80-2.90%103,484
Aug 26, 20250.790.840.790.830.831.24%157,251
Aug 25, 20250.810.850.800.820.82-2.90%147,614
Aug 22, 20250.770.850.750.840.8410.99%282,716
Aug 21, 20250.760.780.740.760.76-2.04%192,294
Aug 20, 20250.800.830.760.770.77-6.80%256,949
Aug 19, 20250.830.880.800.830.83-2.13%173,010
Aug 18, 20250.900.920.850.850.85-5.27%370,224