Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.737
+0.017 (2.36%)
Nov 21, 2024, 12:55 PM EST - Market open
Cosmos Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -2.69% | 472,955 |
Nov 19, 2024 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | 5.70% | 1,067,346 |
Nov 18, 2024 | 0.63 | 0.76 | 0.61 | 0.70 | 0.70 | 11.13% | 2,881,087 |
Nov 15, 2024 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -3.58% | 132,921 |
Nov 14, 2024 | 0.69 | 0.69 | 0.54 | 0.65 | 0.65 | -6.03% | 237,653 |
Nov 13, 2024 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -7.92% | 273,398 |
Nov 12, 2024 | 0.71 | 0.76 | 0.69 | 0.76 | 0.76 | 7.09% | 859,857 |
Nov 11, 2024 | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | 2.84% | 268,065 |
Nov 8, 2024 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -1.47% | 51,790 |
Nov 7, 2024 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.61% | 84,237 |
Nov 6, 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | 0.16% | 97,808 |
Nov 5, 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -3.73% | 113,917 |
Nov 4, 2024 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.29% | 96,406 |
Nov 1, 2024 | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -5.32% | 655,862 |
Oct 31, 2024 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.22% | 58,946 |
Oct 30, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 4.97% | 319,174 |
Oct 29, 2024 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -5.61% | 147,961 |
Oct 28, 2024 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 1.25% | 106,004 |
Oct 25, 2024 | 0.75 | 0.81 | 0.75 | 0.77 | 0.77 | 2.29% | 219,581 |
Oct 24, 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 42,560 |
Oct 23, 2024 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.67% | 72,094 |
Oct 22, 2024 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 1.40% | 124,800 |
Oct 21, 2024 | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -6.36% | 101,342 |
Oct 18, 2024 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -2.88% | 101,707 |
Oct 17, 2024 | 0.84 | 0.87 | 0.79 | 0.82 | 0.82 | -0.51% | 278,770 |
Oct 16, 2024 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | 5.49% | 189,014 |
Oct 15, 2024 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 5.96% | 81,136 |
Oct 14, 2024 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 1.92% | 69,673 |
Oct 11, 2024 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.44% | 151,190 |
Oct 10, 2024 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -4.72% | 68,099 |
Oct 9, 2024 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.20% | 77,487 |
Oct 8, 2024 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 114,691 |
Oct 7, 2024 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 1.60% | 67,806 |
Oct 4, 2024 | 0.75 | 0.80 | 0.73 | 0.78 | 0.78 | 5.39% | 205,652 |
Oct 3, 2024 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -1.34% | 107,697 |
Oct 2, 2024 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -0.66% | 71,587 |
Oct 1, 2024 | 0.88 | 0.88 | 0.74 | 0.76 | 0.76 | -13.53% | 453,721 |
Sep 30, 2024 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -1.43% | 174,981 |
Sep 27, 2024 | 0.88 | 0.92 | 0.85 | 0.89 | 0.89 | 2.14% | 323,072 |
Sep 26, 2024 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -4.93% | 265,611 |
Sep 25, 2024 | 1.05 | 1.07 | 0.90 | 0.92 | 0.92 | -10.27% | 649,588 |
Sep 24, 2024 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 106,204 |
Sep 23, 2024 | 1.12 | 1.12 | 0.99 | 1.01 | 1.01 | -8.18% | 600,887 |
Sep 20, 2024 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 141,542 |
Sep 19, 2024 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -1.80% | 348,271 |
Sep 18, 2024 | 1.12 | 1.18 | 1.00 | 1.11 | 1.11 | -2.63% | 722,370 |
Sep 17, 2024 | 1.01 | 1.15 | 1.01 | 1.14 | 1.14 | 13.43% | 355,136 |
Sep 16, 2024 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 4.49% | 376,955 |
Sep 13, 2024 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -3.69% | 87,716 |
Sep 12, 2024 | 1.08 | 1.08 | 0.96 | 1.00 | 1.00 | -6.66% | 400,939 |
Sep 11, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -2.73% | 133,910 |
Sep 10, 2024 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 52,107 |
Sep 9, 2024 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 84,026 |
Sep 6, 2024 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 74,511 |
Sep 5, 2024 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 200,393 |
Sep 4, 2024 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 102,724 |
Sep 3, 2024 | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -3.00% | 192,161 |
Aug 30, 2024 | 1.10 | 1.17 | 1.08 | 1.17 | 1.17 | 5.91% | 99,452 |
Aug 29, 2024 | 1.14 | 1.16 | 1.07 | 1.10 | 1.10 | -5.17% | 669,674 |
Aug 28, 2024 | 1.25 | 1.32 | 1.13 | 1.16 | 1.16 | -3.33% | 1,267,769 |
Aug 27, 2024 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 366,570 |
Aug 26, 2024 | 1.18 | 1.24 | 1.13 | 1.19 | 1.19 | -2.46% | 584,402 |
Aug 23, 2024 | 1.27 | 1.36 | 1.20 | 1.22 | 1.22 | -4.69% | 1,118,113 |
Aug 22, 2024 | 1.32 | 1.42 | 1.20 | 1.28 | 1.28 | 1.59% | 4,486,792 |
Aug 21, 2024 | 1.03 | 1.58 | 1.03 | 1.26 | 1.26 | 17.76% | 10,131,047 |
Aug 20, 2024 | 1.20 | 1.21 | 1.02 | 1.07 | 1.07 | -15.08% | 703,164 |
Aug 19, 2024 | 1.15 | 1.33 | 1.10 | 1.26 | 1.26 | 8.62% | 1,677,782 |
Aug 16, 2024 | 1.07 | 1.28 | 1.06 | 1.16 | 1.16 | 7.41% | 379,770 |
Aug 15, 2024 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.83% | 39,419 |
Aug 14, 2024 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -1.00% | 37,873 |
Aug 13, 2024 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 54,945 |
Aug 12, 2024 | 1.05 | 1.12 | 1.04 | 1.08 | 1.08 | 0.47% | 104,458 |
Aug 9, 2024 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -4.02% | 98,233 |
Aug 8, 2024 | 1.12 | 1.23 | 1.10 | 1.12 | 1.12 | 3.70% | 303,219 |
Aug 7, 2024 | 1.17 | 1.18 | 1.03 | 1.08 | 1.08 | -6.09% | 117,357 |
Aug 6, 2024 | 1.06 | 1.16 | 1.04 | 1.15 | 1.15 | 15.00% | 278,161 |
Aug 5, 2024 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | -12.28% | 221,826 |
Aug 2, 2024 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.56% | 146,854 |
Aug 1, 2024 | 1.21 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 81,109 |
Jul 31, 2024 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 51,820 |
Jul 30, 2024 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 70,923 |
Jul 29, 2024 | 1.16 | 1.29 | 1.16 | 1.27 | 1.27 | 8.55% | 127,985 |
Jul 26, 2024 | 1.27 | 1.30 | 1.14 | 1.17 | 1.17 | -8.59% | 256,287 |
Jul 25, 2024 | 1.21 | 1.35 | 1.18 | 1.28 | 1.28 | 5.79% | 1,639,156 |
Jul 24, 2024 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 267,254 |
Jul 23, 2024 | 1.09 | 1.22 | 1.09 | 1.18 | 1.18 | 3.51% | 157,825 |
Jul 22, 2024 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -8.06% | 475,109 |
Jul 19, 2024 | 1.22 | 1.30 | 1.19 | 1.24 | 1.24 | -1.20% | 593,971 |
Jul 18, 2024 | 1.42 | 1.43 | 1.24 | 1.26 | 1.26 | -10.36% | 2,061,907 |
Jul 17, 2024 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -4.11% | 309,199 |
Jul 16, 2024 | 1.45 | 1.54 | 1.40 | 1.46 | 1.46 | 3.55% | 608,986 |
Jul 15, 2024 | 1.28 | 1.49 | 1.27 | 1.41 | 1.41 | 9.30% | 1,024,849 |
Jul 12, 2024 | 1.26 | 1.34 | 1.25 | 1.29 | 1.29 | - | 307,914 |
Jul 11, 2024 | 1.20 | 1.33 | 1.16 | 1.29 | 1.29 | 8.40% | 1,357,053 |
Jul 10, 2024 | 1.19 | 1.34 | 1.08 | 1.19 | 1.19 | - | 2,202,238 |
Jul 9, 2024 | 1.19 | 1.49 | 1.15 | 1.19 | 1.19 | -4.03% | 3,377,441 |
Jul 8, 2024 | 1.00 | 1.25 | 0.99 | 1.24 | 1.24 | 15.89% | 1,125,868 |
Jul 5, 2024 | 0.92 | 1.10 | 0.90 | 1.07 | 1.07 | 18.89% | 971,376 |
Jul 3, 2024 | 1.03 | 1.04 | 0.88 | 0.90 | 0.90 | -10.89% | 1,342,789 |
Jul 2, 2024 | 1.01 | 1.19 | 1.00 | 1.01 | 1.01 | -8.18% | 2,706,804 |