Cosmos Health Inc. (COSM)
NASDAQ: COSM
· Real-Time Price · USD
1.09
0.01 (0.93%)
At close: Sep 24, 2025, 3:59 PM
1.09
0.00%
After-hours: Sep 24, 2025, 07:22 PM EDT
COSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 349,790 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 750,800 |
| Sep 22, 2025 | 0.98 | 1.19 | 0.96 | 1.10 | 1.10 | 15.79% | 2,293,700 |
| Sep 19, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 2.15% | 381,428 |
| Sep 18, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.00% | 320,200 |
| Sep 17, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | -2.11% | 281,956 |
| Sep 16, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 5.56% | 320,900 |
| Sep 15, 2025 | 0.97 | 1.03 | 0.89 | 0.90 | 0.90 | -4.26% | 517,104 |
| Sep 12, 2025 | 0.83 | 1.07 | 0.83 | 0.94 | 0.94 | 11.90% | 2,461,430 |
| Sep 11, 2025 | 0.76 | 0.88 | 0.71 | 0.84 | 0.84 | 10.53% | 1,775,900 |
| Sep 10, 2025 | 0.72 | 0.79 | 0.67 | 0.76 | 0.76 | 13.43% | 890,615 |
| Sep 9, 2025 | 0.61 | 0.69 | 0.56 | 0.67 | 0.67 | 9.84% | 830,516 |
| Sep 8, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -6.15% | 297,833 |
| Sep 5, 2025 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 1.56% | 244,014 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.62 | 0.64 | 0.64 | -17.95% | 517,888 |
| Sep 3, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 141,400 |
| Sep 2, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 0.00% | 82,548 |
| Aug 29, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 91,000 |
| Aug 28, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 3.75% | 106,392 |
| Aug 27, 2025 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -3.61% | 103,484 |