Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.20	0.21	0.19	0.21	0.21	-0.95%	4,634,397
Jun 23, 2026	0.20	0.21	0.19	0.21	0.21	-0.57%	3,965,246
Jun 22, 2026	0.21	0.22	0.20	0.21	0.21	-0.80%	5,016,218
Jun 18, 2026	0.21	0.22	0.18	0.21	0.21	-11.92%	16,617,993
Jun 17, 2026	0.25	0.28	0.23	0.24	0.24	-3.24%	34,883,790
Jun 16, 2026	0.24	0.26	0.23	0.25	0.25	5.36%	36,395,938
Jun 15, 2026	0.21	0.28	0.19	0.24	0.24	12.90%	130,391,780
Jun 12, 2026	0.22	0.22	0.20	0.21	0.21	1.94%	6,276,491
Jun 11, 2026	0.23	0.23	0.20	0.21	0.21	-9.69%	4,154,749
Jun 10, 2026	0.22	0.24	0.20	0.23	0.23	2.15%	8,252,196
Jun 9, 2026	0.23	0.26	0.21	0.22	0.22	-2.91%	5,831,933
Jun 8, 2026	0.25	0.25	0.22	0.23	0.23	-8.29%	2,444,532
Jun 5, 2026	0.28	0.28	0.25	0.25	0.25	-7.42%	1,728,999
Jun 4, 2026	0.26	0.28	0.25	0.27	0.27	9.81%	2,288,409
Jun 3, 2026	0.27	0.27	0.25	0.25	0.25	-5.48%	1,579,847
Jun 2, 2026	0.26	0.28	0.26	0.26	0.26	3.33%	2,517,733
Jun 1, 2026	0.25	0.28	0.25	0.25	0.25	2.27%	3,045,635
May 29, 2026	0.26	0.26	0.25	0.25	0.25	-4.74%	775,709
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-2.19%	608,989
May 27, 2026	0.26	0.28	0.26	0.27	0.27	0.95%	2,221,741
May 26, 2026	0.27	0.29	0.25	0.26	0.26	4.00%	2,345,959
May 22, 2026	0.26	0.27	0.25	0.25	0.25	-1.10%	403,626
May 21, 2026	0.27	0.27	0.25	0.26	0.26	-10.20%	1,468,134
May 20, 2026	0.29	0.29	0.28	0.28	0.28	0.64%	626,983
May 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.81%	403,205
May 18, 2026	0.30	0.30	0.28	0.29	0.29	-2.62%	1,059,283
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