Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.49	0.49	0.44	0.46	-	-6.59%	705,165
Jan 28, 2026	0.50	0.52	0.48	0.49	0.49	-2.67%	511,152
Jan 27, 2026	0.52	0.53	0.49	0.51	0.51	-0.16%	511,447
Jan 26, 2026	0.50	0.52	0.47	0.51	0.51	1.61%	840,389
Jan 23, 2026	0.51	0.51	0.48	0.50	0.50	-1.62%	601,083
Jan 22, 2026	0.54	0.55	0.50	0.51	0.51	-2.62%	1,319,228
Jan 21, 2026	0.51	0.55	0.50	0.52	0.52	4.99%	2,052,376
Jan 20, 2026	0.52	0.59	0.49	0.50	0.50	-5.57%	3,006,130
Jan 16, 2026	0.54	0.55	0.51	0.52	0.52	-3.19%	1,128,042
Jan 15, 2026	0.47	0.58	0.42	0.54	0.54	21.53%	6,686,765
Jan 14, 2026	0.49	0.51	0.43	0.45	0.45	-4.66%	2,558,965
Jan 13, 2026	0.52	0.53	0.46	0.47	0.47	-7.15%	1,539,929
Jan 12, 2026	0.55	0.55	0.50	0.50	0.50	-8.42%	988,913
Jan 9, 2026	0.52	0.57	0.51	0.55	0.55	6.04%	1,070,779
Jan 8, 2026	0.54	0.54	0.50	0.52	0.52	-0.37%	914,587
Jan 7, 2026	0.55	0.55	0.50	0.52	0.52	-3.16%	631,808
Jan 6, 2026	0.53	0.56	0.52	0.54	0.54	1.28%	376,168
Jan 5, 2026	0.53	0.55	0.52	0.53	0.53	3.05%	435,617
Jan 2, 2026	0.51	0.52	0.49	0.52	0.52	3.41%	134,045
Dec 31, 2025	0.50	0.51	0.48	0.50	0.50	-1.11%	180,672
Dec 30, 2025	0.50	0.52	0.49	0.50	0.50	2.44%	368,781
Dec 29, 2025	0.50	0.51	0.48	0.49	0.49	-4.41%	197,217
Dec 26, 2025	0.54	0.54	0.51	0.51	0.51	-2.22%	185,408
Dec 24, 2025	0.54	0.54	0.51	0.53	0.53	1.15%	149,502
Dec 23, 2025	0.53	0.54	0.50	0.52	0.52	-1.89%	183,162
Dec 22, 2025	0.50	0.55	0.49	0.53	0.53	8.85%	477,728
Dec 19, 2025	0.51	0.51	0.47	0.49	0.49	-3.96%	279,138
Dec 18, 2025	0.51	0.54	0.50	0.51	0.51	0.42%	267,761
Dec 17, 2025	0.54	0.59	0.48	0.50	0.50	0.60%	1,200,156
Dec 16, 2025	0.41	0.52	0.41	0.50	0.50	20.79%	1,416,137
Dec 15, 2025	0.42	0.43	0.41	0.42	0.42	-5.87%	220,648
Dec 12, 2025	0.45	0.46	0.42	0.44	0.44	-1.01%	397,256
Dec 11, 2025	0.44	0.45	0.44	0.45	0.45	-0.91%	433,840
Dec 10, 2025	0.46	0.46	0.44	0.45	0.45	-0.02%	518,633
Dec 9, 2025	0.47	0.47	0.44	0.45	0.45	-1.29%	779,443
Dec 8, 2025	0.47	0.50	0.44	0.46	0.46	-1.21%	919,540
Dec 5, 2025	0.50	0.51	0.46	0.46	0.46	-6.94%	1,271,147
Dec 4, 2025	0.48	0.53	0.48	0.50	0.50	1.04%	887,082
Dec 3, 2025	0.55	0.60	0.49	0.49	0.49	-10.81%	1,824,383
Dec 2, 2025	0.57	0.60	0.55	0.55	0.55	-2.20%	930,211
Dec 1, 2025	0.62	0.63	0.56	0.56	0.56	-12.30%	484,396
Nov 28, 2025	0.64	0.66	0.62	0.64	0.64	1.31%	250,131
Nov 26, 2025	0.64	0.65	0.56	0.63	0.63	0.86%	796,545
Nov 25, 2025	0.71	0.72	0.62	0.63	0.63	-8.84%	713,389
Nov 24, 2025	0.68	0.71	0.66	0.69	0.69	1.67%	186,685
Nov 21, 2025	0.63	0.69	0.63	0.68	0.68	8.66%	167,841
Nov 20, 2025	0.65	0.68	0.62	0.62	0.62	-3.94%	526,626
Nov 19, 2025	0.69	0.71	0.64	0.65	0.65	-7.27%	191,522
Nov 18, 2025	0.71	0.74	0.66	0.70	0.70	0.01%	394,157
Nov 17, 2025	0.73	0.77	0.68	0.70	0.70	-3.07%	452,271