Cosmos Health Inc. (COSM)
0.35
-0.00 (-0.11%)
At close: Apr 07, 2025, 3:59 PM
0.36
3.01%
After-hours: Apr 07, 2025, 04:43 PM EDT
Cosmos Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | -0.04 | -10.26% | 256,008 |
| Apr 3, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | -0.05 | -11.36% | 353,400 |
| Apr 2, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.01 | 2.33% | 117,820 |
| Apr 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | -0.01 | -2.27% | 62,100 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | -0.01 | -2.22% | 65,154 |
| Mar 28, 2025 | 0.48 | 0.49 | 0.35 | 0.45 | -0.03 | -6.25% | 269,300 |
| Mar 27, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | -0.01 | -2.04% | 94,400 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | -0.01 | -2.00% | 41,438 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 53,194 |
| Mar 24, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.01 | 2.04% | 113,400 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | -0.02 | -3.92% | 50,314 |
| Mar 20, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 129,401 |
| Mar 19, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.02 | 4.17% | 76,300 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | -0.02 | -4.00% | 178,432 |
| Mar 17, 2025 | 0.51 | 0.52 | 0.47 | 0.50 | 0.02 | 4.17% | 151,641 |
| Mar 14, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 63,233 |
| Mar 13, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 116,500 |
| Mar 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.02 | 4.17% | 92,300 |
| Mar 11, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.01 | 2.13% | 112,751 |
| Mar 10, 2025 | 0.51 | 0.53 | 0.47 | 0.47 | -0.04 | -7.84% | 221,410 |
| Mar 7, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.03 | 6.25% | 80,700 |
| Mar 6, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | -0.03 | -5.88% | 117,202 |
| Mar 5, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 177,431 |
| Mar 4, 2025 | 0.49 | 0.53 | 0.44 | 0.52 | 0.03 | 6.12% | 323,300 |
| Mar 3, 2025 | 0.54 | 0.56 | 0.49 | 0.49 | -0.06 | -10.91% | 208,154 |
| Feb 28, 2025 | 0.54 | 0.56 | 0.51 | 0.55 | 0.01 | 1.85% | 285,142 |
| 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% | 571,385 |
| 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% | 121,292 |
| 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% | 253,164 |
| 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% | 908,499 |
| Feb 7, 2025 | 0.71 | 0.83 | 0.68 | 0.70 | -0.02 | -2.78% | 631,867 |
| 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% | 320,481 |
| 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% | 589,270 |
| Jan 27, 2025 | 0.77 | 0.80 | 0.74 | 0.79 | 0.01 | 1.28% | 518,965 |
| Jan 24, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | -0.01 | -1.27% | 411,730 |