Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.37	0.43	0.37	0.40	0.40	9.53%	1,295,258
Feb 17, 2026	0.38	0.39	0.35	0.37	0.37	-4.77%	845,225
Feb 13, 2026	0.36	0.40	0.36	0.38	0.38	2.71%	930,540
Feb 12, 2026	0.41	0.41	0.35	0.37	0.37	-9.42%	1,041,327
Feb 11, 2026	0.42	0.43	0.40	0.41	0.41	-2.18%	583,775
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-0.92%	553,248
Feb 9, 2026	0.45	0.45	0.42	0.43	0.43	-5.43%	437,673
Feb 6, 2026	0.44	0.47	0.42	0.45	0.45	2.23%	831,164
Feb 5, 2026	0.45	0.46	0.43	0.44	0.44	-6.05%	751,082
Feb 4, 2026	0.49	0.50	0.45	0.47	0.47	-	925,481
Feb 3, 2026	0.47	0.50	0.44	0.47	0.47	1.74%	655,246
Feb 2, 2026	0.47	0.50	0.46	0.46	0.46	-4.25%	705,894
Jan 30, 2026	0.46	0.49	0.46	0.48	0.48	2.21%	455,606
Jan 29, 2026	0.49	0.50	0.44	0.47	0.47	-4.45%	846,942
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