Cosmos Health Inc. - Common Stock (COSM)

0.3516
-0.0285 (-7.50%)
NASDAQ · Last Trade: Sep 25th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cosmos Health Inc. - Common Stock (COSM)

DateOpenHighLowCloseVolumeAdjusted Close
9/25/20260.380.390.350.352,790,2280.35
9/24/20260.410.420.360.385,182,0660.38
9/23/20260.360.480.350.4113,451,3550.41
9/22/20260.330.380.330.355,294,7820.35
9/21/20260.340.340.330.342,763,4470.34
9/18/20260.300.350.300.326,407,4020.32
9/17/20260.270.300.270.302,716,9700.30
9/16/20260.280.290.270.271,328,8190.27
9/15/20260.260.280.260.282,839,6380.28
9/14/20260.250.270.230.272,570,6970.27
9/11/20260.250.270.250.252,540,7350.25
9/10/20260.260.260.250.251,235,4920.25
9/09/20260.270.280.250.261,383,8320.26
9/08/20260.270.280.260.272,176,5200.27
9/04/20260.260.280.260.272,195,6430.27
9/03/20260.230.270.220.278,484,2980.27
9/02/20260.220.240.220.221,391,1690.22
9/01/20260.250.250.230.232,136,8580.23
8/31/20260.230.260.220.245,432,6030.24
8/28/20260.220.240.220.223,772,3640.22
8/27/20260.210.220.210.221,417,2510.22
8/26/20260.210.220.200.211,139,6540.21
8/25/20260.210.210.200.211,149,0420.21
8/24/20260.230.230.200.212,403,5390.21
8/21/20260.220.230.210.222,253,5220.22
8/20/20260.190.220.190.214,254,6400.21
8/19/20260.200.200.180.194,690,7790.19
8/18/20260.200.210.200.212,696,1860.21
8/17/20260.220.220.200.201,634,3460.20
8/14/20260.210.220.210.22953,9690.22
8/13/20260.210.210.200.211,378,9840.21
8/12/20260.220.220.200.211,957,1350.21
8/11/20260.220.230.210.221,876,5400.22
8/10/20260.230.250.220.223,861,5350.22
8/07/20260.250.250.230.235,742,9390.23
8/06/20260.220.230.210.222,399,3520.22
8/05/20260.230.230.210.211,883,4390.21
8/04/20260.230.240.220.222,426,4290.22
8/03/20260.220.240.210.235,857,0360.23
7/31/20260.200.220.200.225,027,0950.22
7/30/20260.190.210.180.205,359,3080.20
7/29/20260.190.190.180.182,877,4180.18
7/28/20260.210.210.190.192,605,3700.19
7/27/20260.200.210.190.212,892,0770.21
7/24/20260.200.210.200.204,420,3460.20
7/23/20260.210.220.200.204,765,1620.20
7/22/20260.210.240.200.215,530,5490.21
7/21/20260.230.240.210.215,016,1730.21
7/20/20260.230.240.220.233,615,8100.23
7/17/20260.270.280.230.237,289,3130.23
7/16/20260.280.290.250.285,395,2290.28
7/15/20260.300.310.280.285,581,8000.28
7/14/20260.300.310.280.317,030,4240.31
7/13/20260.300.350.300.3115,741,0730.31
7/10/20260.260.330.240.2922,345,7880.29
7/09/20260.260.270.250.264,986,6460.26
7/08/20260.250.260.220.269,686,4250.26
7/07/20260.250.310.240.2661,388,4330.26
7/06/20260.240.280.230.2723,450,0050.27
7/02/20260.200.250.200.2418,865,8580.24
7/01/20260.180.210.170.2011,629,2050.20
6/30/20260.170.200.160.1840,416,5210.18
6/29/20260.170.180.170.172,705,0350.17
6/26/20260.180.210.160.1715,275,9180.17