Cosmos Health Inc. (COSM)
NASDAQ: COSM
· Real-Time Price · USD
1.25
0.16 (14.16%)
At close: Oct 15, 2025, 3:59 PM
1.22
-2.38%
After-hours: Oct 15, 2025, 07:53 PM EDT
COSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 7.84% | 734,226 |
| Oct 13, 2025 | 1.07 | 1.15 | 0.96 | 1.02 | 1.02 | -4.67% | 1,257,100 |
| Oct 10, 2025 | 1.17 | 1.32 | 1.05 | 1.07 | 1.07 | -2.73% | 3,431,814 |
| Oct 9, 2025 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 3.77% | 792,200 |
| Oct 8, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 746,130 |
| Oct 7, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 878,700 |
| Oct 6, 2025 | 0.92 | 1.09 | 0.92 | 1.02 | 1.02 | -5.56% | 2,068,105 |
| Oct 3, 2025 | 1.12 | 1.27 | 1.03 | 1.08 | 1.08 | -2.70% | 7,346,400 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | 0.91% | 1,276,900 |
| Oct 1, 2025 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 554,593 |
| Sep 30, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 3.74% | 969,749 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 594,325 |
| Sep 26, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 334,334 |
| Sep 25, 2025 | 1.02 | 1.13 | 1.00 | 1.09 | 1.09 | 0.00% | 490,721 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 350,153 |
| 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 |
Page 1 of 136