Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.26	0.28	0.25	0.27	0.27	9.81%	2,140,307
Jun 3, 2026	0.27	0.27	0.25	0.25	0.25	-5.48%	1,520,619
Jun 2, 2026	0.26	0.28	0.26	0.26	0.26	3.33%	2,496,140
Jun 1, 2026	0.25	0.28	0.25	0.25	0.25	2.27%	3,042,141
May 29, 2026	0.26	0.26	0.25	0.25	0.25	-4.74%	748,982
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-2.19%	598,812
May 27, 2026	0.26	0.28	0.26	0.27	0.27	0.95%	2,187,112
May 26, 2026	0.27	0.29	0.25	0.26	0.26	4.00%	2,326,397
May 22, 2026	0.26	0.27	0.25	0.25	0.25	-1.10%	401,347
May 21, 2026	0.27	0.27	0.25	0.26	0.26	-10.20%	1,438,413
May 20, 2026	0.29	0.29	0.28	0.28	0.28	0.64%	551,598
May 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.81%	383,368
May 18, 2026	0.30	0.30	0.28	0.29	0.29	-2.62%	1,004,018
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-1.57%	529,470
May 14, 2026	0.31	0.32	0.29	0.31	0.31	1.16%	2,692,454
May 13, 2026	0.32	0.32	0.30	0.30	0.30	-1.43%	908,690
May 12, 2026	0.31	0.34	0.30	0.31	0.31	0.13%	1,234,932
May 11, 2026	0.32	0.34	0.31	0.31	0.31	-7.64%	2,497,946
May 8, 2026	0.36	0.36	0.33	0.33	0.33	-5.06%	520,410
May 7, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	294,986
May 6, 2026	0.35	0.37	0.35	0.35	0.35	-0.85%	437,430
May 5, 2026	0.37	0.37	0.35	0.36	0.36	-0.56%	385,779
May 4, 2026	0.36	0.38	0.36	0.36	0.36	-5.95%	317,058
May 1, 2026	0.37	0.39	0.36	0.38	0.38	3.55%	411,416
Apr 30, 2026	0.36	0.40	0.35	0.37	0.37	2.49%	1,717,524
Apr 29, 2026	0.36	0.37	0.36	0.36	0.36	-3.43%	330,748
Apr 28, 2026	0.36	0.38	0.36	0.37	0.37	2.12%	307,902
Apr 27, 2026	0.37	0.38	0.36	0.36	0.36	-4.50%	475,216
Apr 24, 2026	0.35	0.38	0.35	0.38	0.38	6.39%	835,574
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-3.44%	577,915
Apr 22, 2026	0.34	0.38	0.34	0.37	0.37	6.02%	912,856
Apr 21, 2026	0.36	0.36	0.33	0.35	0.35	-9.10%	1,266,424
Apr 20, 2026	0.39	0.39	0.37	0.38	0.38	-5.59%	1,331,070
Apr 17, 2026	0.42	0.45	0.38	0.41	0.41	0.07%	3,707,688
Apr 16, 2026	0.38	0.42	0.34	0.41	0.41	3.97%	6,079,921
Apr 15, 2026	0.42	0.45	0.29	0.39	0.39	16.92%	8,806,726
Apr 14, 2026	0.33	0.36	0.32	0.33	0.33	2.61%	1,151,971
Apr 13, 2026	0.30	0.33	0.28	0.33	0.33	8.50%	1,971,804
Apr 10, 2026	0.29	0.33	0.28	0.30	0.30	3.45%	793,544
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