Price Alert

Cosmos Health Inc. (COSM)

NASDAQ: COSM · Real-Time Price · USD

0.64

-0.14 (-18.33%)

At close: Sep 04, 2025, 3:59 PM

0.65

2.04%

After-hours: Sep 04, 2025, 04:18 PM EDT

COSM Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	0.77	0.80	0.76	0.78	0.78	-1.27%	140,798
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
Aug 26, 2025	0.79	0.84	0.79	0.83	0.83	1.22%	157,300
Aug 25, 2025	0.81	0.85	0.80	0.82	0.82	-2.38%	147,614
Aug 22, 2025	0.77	0.85	0.75	0.84	0.84	10.53%	282,716
Aug 21, 2025	0.76	0.78	0.74	0.76	0.76	-1.30%	192,294
Aug 20, 2025	0.80	0.83	0.76	0.77	0.77	-7.23%	256,949
Aug 19, 2025	0.83	0.88	0.80	0.83	0.83	-2.35%	173,010
Aug 18, 2025	0.90	0.92	0.85	0.85	0.85	-5.56%	370,224
Aug 15, 2025	0.85	0.93	0.85	0.90	0.90	2.27%	502,300
Aug 14, 2025	0.81	0.89	0.78	0.88	0.88	10.00%	817,249
Aug 13, 2025	0.87	0.90	0.79	0.80	0.81	0.00%	1,827,400
Aug 12, 2025	0.78	0.94	0.74	0.80	0.80	2.56%	1,364,889
Aug 11, 2025	0.84	1.00	0.77	0.78	0.78	-2.50%	1,232,725
Aug 8, 2025	1.07	1.10	0.75	0.80	0.80	-23.81%	1,561,939
Aug 7, 2025	1.11	1.14	1.02	1.05	1.05	-8.70%	1,803,100
Aug 6, 2025	0.76	1.28	0.72	1.15	1.15	30.68%	11,592,139