Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.24	0.25	0.22	0.24	0.24	1.55%	2,299,933
Oct 26, 2026	0.26	0.27	0.22	0.23	0.23	-10.96%	3,309,286
Oct 23, 2026	0.27	0.28	0.24	0.26	0.26	3.16%	2,677,959
Oct 22, 2026	0.27	0.28	0.24	0.25	0.25	-9.87%	1,957,863
Oct 21, 2026	0.33	0.33	0.27	0.28	0.28	-15.07%	2,877,774
Oct 20, 2026	0.34	0.35	0.33	0.33	0.33	1.69%	1,320,214
Oct 19, 2026	0.33	0.35	0.32	0.33	0.33	-1.90%	1,581,467
Oct 16, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	1,856,744
Oct 15, 2026	0.37	0.38	0.33	0.34	0.34	-12.14%	2,722,745
Oct 14, 2026	0.37	0.39	0.37	0.38	0.38	-	1,795,937
Oct 13, 2026	0.36	0.40	0.35	0.38	0.38	9.53%	4,131,559
Oct 12, 2026	0.33	0.36	0.33	0.35	0.35	4.08%	1,852,306
Oct 9, 2026	0.31	0.35	0.31	0.34	0.34	6.84%	2,177,143
Oct 8, 2026	0.33	0.33	0.29	0.31	0.31	-2.03%	2,391,075
Oct 7, 2026	0.32	0.34	0.31	0.32	0.32	0.44%	4,312,725
Oct 6, 2026	0.34	0.35	0.31	0.32	0.32	-7.58%	4,475,666
Oct 5, 2026	0.38	0.38	0.33	0.35	0.35	-9.03%	3,741,806
Oct 2, 2026	0.40	0.42	0.37	0.38	0.38	-1.58%	2,490,946
Oct 1, 2026	0.42	0.42	0.36	0.39	0.39	-10.19%	2,467,435
Sep 30, 2026	0.43	0.44	0.41	0.43	0.43	2.16%	3,333,391
Sep 29, 2026	0.39	0.44	0.38	0.42	0.42	13.67%	9,316,294
Sep 28, 2026	0.37	0.40	0.36	0.37	0.37	5.29%	3,538,835
Sep 25, 2026	0.38	0.39	0.35	0.35	0.35	-7.50%	2,809,153
Sep 24, 2026	0.41	0.42	0.37	0.38	0.38	-6.52%	5,197,307
Sep 23, 2026	0.36	0.48	0.35	0.41	0.41	14.79%	13,569,180
Sep 22, 2026	0.33	0.38	0.33	0.35	0.35	4.61%	5,331,391
Sep 21, 2026	0.34	0.34	0.33	0.34	0.34	6.54%	2,767,323
Sep 18, 2026	0.30	0.35	0.30	0.32	0.32	7.26%	6,407,400
Sep 17, 2026	0.27	0.30	0.27	0.30	0.30	8.22%	2,717,470
Sep 16, 2026	0.28	0.29	0.27	0.27	0.27	-1.37%	1,330,868
Sep 15, 2026	0.26	0.28	0.26	0.28	0.28	3.08%	2,880,880
Sep 14, 2026	0.25	0.27	0.24	0.27	0.27	6.19%	2,694,016
Sep 11, 2026	0.25	0.27	0.25	0.25	0.25	0.16%	2,540,733
Sep 10, 2026	0.26	0.26	0.25	0.25	0.25	-0.71%	1,239,813
Sep 9, 2026	0.27	0.28	0.25	0.26	0.26	-5.70%	1,402,293
Sep 8, 2026	0.27	0.28	0.26	0.27	0.27	-1.02%	2,177,465
Sep 4, 2026	0.26	0.28	0.26	0.27	0.27	2.59%	2,195,642
Sep 3, 2026	0.23	0.27	0.22	0.27	0.27	18.72%	8,550,548
Sep 2, 2026	0.22	0.24	0.22	0.22	0.22	-1.58%	1,391,626
Sep 1, 2026	0.25	0.25	0.23	0.23	0.23	-6.14%	2,137,950
Aug 31, 2026	0.23	0.26	0.22	0.24	0.24	8.06%	5,436,178
Aug 28, 2026	0.22	0.24	0.22	0.22	0.22	3.93%	3,772,363
Aug 27, 2026	0.21	0.22	0.21	0.22	0.22	1.12%	1,417,252
Aug 26, 2026	0.21	0.22	0.20	0.21	0.21	4.09%	1,142,976
Aug 25, 2026	0.21	0.21	0.20	0.21	0.21	-0.58%	1,154,172
Aug 24, 2026	0.23	0.23	0.20	0.21	0.21	-6.73%	2,410,159
Aug 21, 2026	0.22	0.23	0.21	0.22	0.22	4.19%	2,253,521
Aug 20, 2026	0.19	0.22	0.19	0.21	0.21	10.16%	4,266,633
Aug 19, 2026	0.20	0.20	0.18	0.19	0.19	-6.58%	4,692,644
Aug 18, 2026	0.20	0.21	0.20	0.21	0.21	0.78%	2,722,057