Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.35	0.38	0.35	0.38	0.38	6.39%	815,737
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-3.44%	560,604
Apr 22, 2026	0.34	0.38	0.34	0.37	0.37	6.02%	903,332
Apr 21, 2026	0.36	0.36	0.33	0.35	0.35	-9.10%	1,257,036
Apr 20, 2026	0.39	0.39	0.37	0.38	0.38	-5.59%	1,322,335
Apr 17, 2026	0.42	0.45	0.38	0.41	0.41	0.07%	3,480,027
Apr 16, 2026	0.38	0.42	0.34	0.41	0.41	3.97%	4,263,537
Apr 15, 2026	0.42	0.45	0.29	0.39	0.39	16.92%	8,606,777
Apr 14, 2026	0.33	0.36	0.32	0.33	0.33	2.61%	1,151,802
Apr 13, 2026	0.30	0.33	0.28	0.33	0.33	8.50%	1,931,388
Apr 10, 2026	0.29	0.33	0.28	0.30	0.30	3.45%	792,350
Apr 9, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	338,453
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	0.57%	637,165
Apr 7, 2026	0.32	0.32	0.29	0.30	0.30	-3.65%	565,162
Apr 6, 2026	0.30	0.32	0.30	0.31	0.31	0.91%	95,993
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-3.85%	158,325
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	0.60%	422,664
Mar 31, 2026	0.32	0.33	0.28	0.32	0.32	-2.76%	366,265
Mar 30, 2026	0.32	0.33	0.31	0.33	0.33	0.40%	76,553
Mar 27, 2026	0.32	0.33	0.31	0.32	0.32	0.40%	207,520
Mar 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.21%	146,958
Mar 25, 2026	0.32	0.35	0.32	0.34	0.34	1.49%	216,178
Mar 24, 2026	0.34	0.35	0.32	0.34	0.34	-2.29%	161,693
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	-0.15%	234,642
Mar 20, 2026	0.32	0.34	0.30	0.34	0.34	9.56%	614,926
Mar 19, 2026	0.32	0.36	0.30	0.31	0.31	-0.41%	1,807,846
Mar 18, 2026	0.34	0.35	0.32	0.32	0.32	-9.69%	452,788
Mar 17, 2026	0.34	0.36	0.34	0.35	0.35	-0.03%	105,546
Mar 16, 2026	0.37	0.37	0.35	0.35	0.35	-1.69%	246,336
Mar 13, 2026	0.36	0.38	0.36	0.36	0.36	-0.39%	82,430
Mar 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.35%	123,750
Mar 11, 2026	0.38	0.39	0.36	0.37	0.37	1.05%	468,849
Mar 10, 2026	0.39	0.40	0.36	0.36	0.36	-6.02%	606,141
Mar 9, 2026	0.37	0.39	0.37	0.39	0.39	4.11%	226,464
Mar 6, 2026	0.35	0.38	0.35	0.37	0.37	1.31%	374,672
Mar 5, 2026	0.38	0.39	0.36	0.37	0.37	-5.48%	487,568
Mar 4, 2026	0.38	0.40	0.37	0.39	0.39	0.94%	444,265
Mar 3, 2026	0.41	0.41	0.36	0.38	0.38	-4.94%	368,742
Mar 2, 2026	0.36	0.41	0.36	0.40	0.40	2.44%	617,668
Feb 27, 2026	0.39	0.40	0.37	0.39	0.39	0.87%	457,174
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-2.04%	133,442
Feb 25, 2026	0.35	0.40	0.35	0.40	0.40	9.40%	990,759
Feb 24, 2026	0.37	0.38	0.35	0.36	0.36	-3.42%	651,955
Feb 23, 2026	0.37	0.38	0.36	0.38	0.38	0.88%	448,711
Feb 20, 2026	0.39	0.41	0.37	0.37	0.37	-0.77%	754,966
Feb 19, 2026	0.40	0.42	0.37	0.38	0.38	-5.88%	1,058,708
Feb 18, 2026	0.37	0.43	0.37	0.40	0.40	9.53%	1,304,232
Feb 17, 2026	0.38	0.39	0.35	0.37	0.37	-4.77%	848,672
Feb 13, 2026	0.36	0.40	0.36	0.38	0.38	2.71%	938,415
Feb 12, 2026	0.41	0.41	0.35	0.37	0.37	-9.42%	1,058,222