Cosmos Health Inc. (COSM)
0.50
-0.05 (-8.71%)
At close: Mar 03, 2025, 3:56 PM
0.49
-2.75%
After-hours: Mar 03, 2025, 05:59 PM EST
COSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.54 | 0.56 | 0.51 | 0.55 | 0.01 | 1.85% | 285,042 |
| Feb 27, 2025 | 0.56 | 0.59 | 0.53 | 0.54 | -0.02 | -3.57% | 226,139 |
| Feb 26, 2025 | 0.60 | 0.62 | 0.54 | 0.56 | -0.03 | -5.08% | 571,400 |
| Feb 25, 2025 | 0.57 | 0.63 | 0.56 | 0.59 | 0.03 | 5.36% | 739,033 |
| Feb 24, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | -0.06 | -9.68% | 350,708 |
| Feb 21, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | -0.01 | -1.59% | 129,029 |
| Feb 20, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | -0.01 | -1.56% | 121,300 |
| Feb 19, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.02 | 3.23% | 341,979 |
| Feb 18, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.00 | 0.00% | 376,214 |
| Feb 14, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 414,304 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | -0.01 | -1.54% | 253,200 |
| Feb 12, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 135,474 |
| Feb 11, 2025 | 0.69 | 0.74 | 0.63 | 0.65 | -0.07 | -9.72% | 638,012 |
| Feb 10, 2025 | 0.72 | 0.77 | 0.69 | 0.72 | 0.02 | 2.86% | 908,500 |
| Feb 7, 2025 | 0.71 | 0.83 | 0.68 | 0.70 | -0.02 | -2.78% | 631,900 |
| Feb 6, 2025 | 0.69 | 0.76 | 0.67 | 0.72 | 0.01 | 1.41% | 430,637 |
| Feb 5, 2025 | 0.68 | 0.79 | 0.68 | 0.71 | 0.01 | 1.43% | 846,616 |
| Feb 4, 2025 | 0.71 | 0.72 | 0.66 | 0.70 | -0.02 | -2.78% | 332,322 |
| Feb 3, 2025 | 0.69 | 0.72 | 0.66 | 0.72 | 0.01 | 1.41% | 138,971 |
| Jan 31, 2025 | 0.65 | 0.72 | 0.65 | 0.71 | 0.05 | 7.58% | 204,722 |
| Jan 30, 2025 | 0.70 | 0.72 | 0.64 | 0.66 | -0.07 | -9.59% | 320,500 |
| Jan 29, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.03 | 4.29% | 208,215 |
| Jan 28, 2025 | 0.79 | 0.82 | 0.64 | 0.70 | -0.09 | -11.39% | 589,300 |
| Jan 27, 2025 | 0.77 | 0.80 | 0.74 | 0.79 | 0.01 | 1.28% | 519,000 |
| Jan 24, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | -0.01 | -1.27% | 411,730 |
| Jan 23, 2025 | 0.79 | 0.90 | 0.76 | 0.79 | 0.02 | 2.60% | 976,300 |
| Jan 22, 2025 | 0.90 | 0.95 | 0.67 | 0.77 | -0.16 | -17.20% | 5,344,400 |
| Jan 21, 2025 | 0.87 | 1.05 | 0.84 | 0.93 | 0.07 | 8.14% | 1,818,339 |
| Jan 17, 2025 | 0.91 | 0.93 | 0.83 | 0.86 | 0.02 | 2.38% | 453,900 |
| Jan 16, 2025 | 0.80 | 0.95 | 0.75 | 0.84 | 0.04 | 5.00% | 1,392,345 |
| Jan 15, 2025 | 0.73 | 0.80 | 0.70 | 0.80 | 0.11 | 15.94% | 821,626 |
| Jan 14, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.08 | 13.11% | 968,629 |
| Jan 13, 2025 | 0.63 | 0.66 | 0.51 | 0.61 | -0.01 | -1.61% | 792,339 |
| Jan 10, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | -0.02 | -3.13% | 134,318 |
| Jan 8, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | -0.04 | -5.88% | 79,600 |
| Jan 7, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | -0.02 | -2.86% | 111,900 |
| Jan 6, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00% | 166,744 |
| Jan 3, 2025 | 0.70 | 0.72 | 0.65 | 0.70 | 0.01 | 1.45% | 101,200 |
| Jan 2, 2025 | 0.67 | 0.71 | 0.65 | 0.69 | 0.02 | 2.99% | 84,344 |
| Dec 31, 2024 | 0.67 | 0.69 | 0.63 | 0.67 | 0.00 | 0.00% | 105,417 |
| Dec 30, 2024 | 0.66 | 0.68 | 0.64 | 0.67 | -0.01 | -1.47% | 111,130 |
| Dec 27, 2024 | 0.68 | 0.68 | 0.63 | 0.68 | 0.05 | 7.94% | 208,500 |
| Dec 26, 2024 | 0.64 | 0.66 | 0.61 | 0.63 | -0.03 | -4.55% | 235,823 |
| Dec 24, 2024 | 0.61 | 0.66 | 0.61 | 0.66 | 0.04 | 6.45% | 33,346 |
| Dec 23, 2024 | 0.60 | 0.69 | 0.60 | 0.62 | 0.04 | 6.90% | 164,409 |
| Dec 20, 2024 | 0.64 | 0.65 | 0.58 | 0.58 | -0.04 | -6.45% | 160,500 |
| Dec 19, 2024 | 0.65 | 0.69 | 0.60 | 0.62 | -0.04 | -6.06% | 156,349 |
| Dec 18, 2024 | 0.70 | 0.72 | 0.66 | 0.66 | -0.04 | -5.71% | 125,411 |
| Dec 17, 2024 | 0.70 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 69,522 |
| Dec 16, 2024 | 0.70 | 0.73 | 0.69 | 0.70 | -0.02 | -2.78% | 109,800 |