Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.83	1.07	0.83	0.95	-	13.11%	2,283,483
Sep 11, 2025	0.76	0.88	0.71	0.84	0.84	10.51%	1,775,899
Sep 10, 2025	0.72	0.79	0.67	0.76	0.76	13.69%	890,615
Sep 9, 2025	0.61	0.69	0.56	0.67	0.67	9.23%	830,516
Sep 8, 2025	0.63	0.66	0.60	0.61	0.61	-5.70%	297,833
Sep 5, 2025	0.64	0.68	0.61	0.65	0.65	1.90%	244,014
Sep 4, 2025	0.77	0.78	0.62	0.64	0.64	-18.72%	517,888
Sep 3, 2025	0.77	0.80	0.76	0.78	0.78	-0.71%	140,798
Sep 2, 2025	0.77	0.80	0.76	0.79	0.79	-0.10%	82,548
Aug 29, 2025	0.80	0.83	0.79	0.79	0.79	-4.68%	90,966
Aug 28, 2025	0.79	0.85	0.79	0.83	0.83	3.24%	106,392
Aug 27, 2025	0.83	0.85	0.79	0.80	0.80	-2.90%	103,484
Aug 26, 2025	0.79	0.84	0.79	0.83	0.83	1.24%	157,251
Aug 25, 2025	0.81	0.85	0.80	0.82	0.82	-2.90%	147,614
Aug 22, 2025	0.77	0.85	0.75	0.84	0.84	10.99%	282,716
Aug 21, 2025	0.76	0.78	0.74	0.76	0.76	-2.04%	192,294
Aug 20, 2025	0.80	0.83	0.76	0.77	0.77	-6.80%	256,949
Aug 19, 2025	0.83	0.88	0.80	0.83	0.83	-2.13%	173,010
Aug 18, 2025	0.90	0.92	0.85	0.85	0.85	-5.27%	370,224
Aug 15, 2025	0.85	0.93	0.85	0.90	0.90	1.20%	502,271
Aug 14, 2025	0.81	0.89	0.78	0.88	0.88	9.90%	817,249
Aug 13, 2025	0.87	0.90	0.79	0.81	0.81	1.12%	1,827,353
Aug 12, 2025	0.78	0.94	0.74	0.80	0.80	2.46%	1,364,889
Aug 11, 2025	0.84	1.00	0.77	0.78	0.78	-2.57%	1,232,725
Aug 8, 2025	1.07	1.10	0.75	0.80	0.80	-24.05%	1,561,939
Aug 7, 2025	1.11	1.14	1.02	1.05	1.05	-8.70%	1,803,065
Aug 6, 2025	0.76	1.28	0.73	1.15	1.15	30.98%	11,592,139
Aug 5, 2025	0.90	0.90	0.81	0.88	0.88	-2.46%	499,471
Aug 4, 2025	0.90	0.92	0.86	0.90	0.90	4.24%	284,702
Aug 1, 2025	0.91	0.91	0.83	0.86	0.86	-6.64%	306,198
Jul 31, 2025	0.90	0.94	0.85	0.92	0.92	2.77%	641,949
Jul 30, 2025	0.93	0.96	0.71	0.90	0.90	7.27%	2,484,041
Jul 29, 2025	0.70	0.86	0.70	0.84	0.84	19.67%	2,065,341
Jul 28, 2025	0.72	0.72	0.62	0.70	0.70	0.65%	400,228
Jul 25, 2025	0.56	0.72	0.56	0.70	0.70	18.11%	1,494,799
Jul 24, 2025	0.48	0.64	0.48	0.59	0.59	20.61%	2,665,029
Jul 23, 2025	0.49	0.50	0.47	0.49	0.49	2.11%	126,008
Jul 22, 2025	0.47	0.49	0.47	0.48	0.48	-0.23%	204,286
Jul 21, 2025	0.45	0.48	0.45	0.48	0.48	9.02%	241,816
Jul 18, 2025	0.45	0.46	0.43	0.44	0.44	-3.76%	99,456
Jul 17, 2025	0.45	0.47	0.45	0.46	0.46	1.49%	88,945
Jul 16, 2025	0.45	0.48	0.45	0.45	0.45	0.16%	166,716
Jul 15, 2025	0.47	0.49	0.43	0.45	0.45	-8.89%	199,609
Jul 14, 2025	0.48	0.50	0.48	0.49	0.49	3.39%	258,275
Jul 11, 2025	0.47	0.48	0.46	0.48	0.48	3.20%	66,956
Jul 10, 2025	0.47	0.48	0.46	0.46	0.46	-1.49%	107,337
Jul 9, 2025	0.45	0.48	0.45	0.47	0.47	2.15%	149,037
Jul 8, 2025	0.44	0.47	0.43	0.46	0.46	3.28%	288,500
Jul 7, 2025	0.43	0.45	0.43	0.45	0.45	5.07%	221,696
Jul 3, 2025	0.42	0.44	0.42	0.42	0.42	1.83%	175,785