Cosmos Health Inc COSM
NASDAQ · United States · Health Technology
$0.4015-0.03 (-6.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.41 | -4.93% | $0.42 | $0.42 | $0.41 | 323.75K |
| 2026-09-30 | $0.43 | +2.14% | $0.43 | $0.44 | $0.41 | 3.31M |
| 2026-09-29 | $0.42 | +13.78% | $0.39 | $0.44 | $0.38 | 9.32M |
| 2026-09-28 | $0.37 | +5.11% | $0.37 | $0.40 | $0.35 | 3.54M |
| 2026-09-25 | $0.35 | -7.37% | $0.38 | $0.39 | $0.35 | 2.81M |
| 2026-09-24 | $0.38 | -6.63% | $0.41 | $0.42 | $0.37 | 5.20M |
| 2026-09-23 | $0.41 | +14.97% | $0.36 | $0.48 | $0.35 | 13.57M |
| 2026-09-22 | $0.35 | +4.42% | $0.33 | $0.38 | $0.33 | 5.33M |
| 2026-09-21 | $0.34 | +6.60% | $0.34 | $0.34 | $0.33 | 2.77M |
| 2026-09-18 | $0.32 | +7.43% | $0.30 | $0.35 | $0.30 | 6.41M |
| 2026-09-17 | $0.30 | +8.03% | $0.27 | $0.30 | $0.27 | 2.71M |
| 2026-09-16 | $0.27 | -1.44% | $0.28 | $0.29 | $0.27 | 1.32M |
| 2026-09-15 | $0.28 | +3.35% | $0.26 | $0.28 | $0.26 | 2.88M |
| 2026-09-14 | $0.27 | +5.91% | $0.25 | $0.27 | $0.23 | 2.69M |
| 2026-09-11 | $0.25 | +0.40% | $0.25 | $0.27 | $0.25 | 2.54M |
| 2026-09-10 | $0.25 | -0.78% | $0.26 | $0.26 | $0.25 | 1.23M |
| 2026-09-09 | $0.25 | -5.56% | $0.27 | $0.28 | $0.25 | 1.40M |
| 2026-09-08 | $0.27 | -1.10% | $0.27 | $0.28 | $0.26 | 2.18M |
| 2026-09-04 | $0.27 | +2.63% | $0.26 | $0.28 | $0.25 | 2.20M |
| 2026-09-03 | $0.27 | +18.75% | $0.23 | $0.27 | $0.22 | 8.55M |
| 2026-09-02 | $0.22 | -1.75% | $0.22 | $0.23 | $0.22 | 1.39M |
| 2026-09-01 | $0.23 | -6.17% | $0.25 | $0.25 | $0.22 | 2.13M |
| 2026-08-31 | $0.24 | +8.00% | $0.23 | $0.26 | $0.22 | 5.44M |
| 2026-08-28 | $0.22 | +4.17% | $0.22 | $0.24 | $0.22 | 3.77M |
| 2026-08-27 | $0.22 | +0.93% | $0.21 | $0.22 | $0.21 | 1.42M |
| 2026-08-26 | $0.21 | +4.39% | $0.20 | $0.22 | $0.20 | 1.14M |
| 2026-08-25 | $0.20 | -0.97% | $0.21 | $0.21 | $0.20 | 1.15M |
| 2026-08-24 | $0.21 | -6.76% | $0.23 | $0.23 | $0.20 | 2.41M |
| 2026-08-21 | $0.22 | +4.23% | $0.22 | $0.23 | $0.21 | 2.25M |
| 2026-08-20 | $0.21 | +10.36% | $0.19 | $0.22 | $0.19 | 4.27M |
| 2026-08-19 | $0.19 | -6.76% | $0.19 | $0.20 | $0.18 | 4.69M |
| 2026-08-18 | $0.21 | +0.98% | $0.20 | $0.21 | $0.20 | 2.72M |
| 2026-08-17 | $0.20 | -5.96% | $0.22 | $0.22 | $0.20 | 1.64M |
| 2026-08-14 | $0.22 | +5.31% | $0.21 | $0.22 | $0.20 | 954.00K |
| 2026-08-13 | $0.21 | 0.00% | $0.21 | $0.21 | $0.20 | 1.41M |
| 2026-08-12 | $0.21 | -5.91% | $0.22 | $0.22 | $0.20 | 1.96M |
| 2026-08-11 | $0.22 | -1.79% | $0.22 | $0.23 | $0.21 | 1.89M |
| 2026-08-10 | $0.22 | -3.86% | $0.23 | $0.25 | $0.22 | 3.86M |
| 2026-08-07 | $0.23 | +5.43% | $0.25 | $0.25 | $0.23 | 5.74M |
| 2026-08-06 | $0.22 | +2.79% | $0.22 | $0.23 | $0.21 | 2.62M |
| 2026-08-05 | $0.22 | -4.02% | $0.23 | $0.23 | $0.21 | 1.89M |
| 2026-08-04 | $0.22 | -4.68% | $0.23 | $0.24 | $0.22 | 2.43M |
| 2026-08-03 | $0.23 | +8.80% | $0.22 | $0.24 | $0.21 | 5.88M |
| 2026-07-31 | $0.22 | +8.00% | $0.20 | $0.22 | $0.19 | 5.03M |
| 2026-07-30 | $0.20 | +9.29% | $0.19 | $0.21 | $0.19 | 5.40M |
| 2026-07-29 | $0.18 | -6.15% | $0.19 | $0.19 | $0.18 | 2.88M |
| 2026-07-28 | $0.19 | -5.80% | $0.21 | $0.21 | $0.19 | 2.61M |
| 2026-07-27 | $0.21 | +3.50% | $0.20 | $0.21 | $0.19 | 2.90M |
| 2026-07-24 | $0.20 | 0.00% | $0.20 | $0.22 | $0.20 | 4.42M |
| 2026-07-23 | $0.20 | -6.10% | $0.22 | $0.22 | $0.20 | 4.78M |
| 2026-07-22 | $0.21 | +1.91% | $0.21 | $0.24 | $0.20 | 5.56M |
| 2026-07-21 | $0.21 | -9.13% | $0.23 | $0.24 | $0.21 | 5.02M |
| 2026-07-20 | $0.23 | -2.13% | $0.23 | $0.25 | $0.22 | 3.74M |
| 2026-07-17 | $0.23 | -16.37% | $0.27 | $0.28 | $0.23 | 7.29M |
| 2026-07-16 | $0.28 | +0.72% | $0.28 | $0.29 | $0.25 | 5.42M |
| 2026-07-15 | $0.28 | -9.12% | $0.30 | $0.31 | $0.28 | 5.66M |
| 2026-07-14 | $0.31 | -0.32% | $0.30 | $0.31 | $0.28 | 7.12M |
| 2026-07-13 | $0.31 | +5.12% | $0.30 | $0.35 | $0.30 | 15.85M |
| 2026-07-10 | $0.29 | +12.26% | $0.26 | $0.33 | $0.25 | 22.35M |
| 2026-07-09 | $0.26 | -1.14% | $0.26 | $0.27 | $0.25 | 5.05M |
| 2026-07-08 | $0.26 | +2.72% | $0.25 | $0.26 | $0.22 | 9.80M |
| 2026-07-07 | $0.26 | -4.81% | $0.25 | $0.31 | $0.24 | 61.57M |
| 2026-07-06 | $0.27 | +13.92% | $0.24 | $0.28 | $0.23 | 23.51M |
| 2026-07-02 | $0.24 | +17.33% | $0.20 | $0.25 | $0.20 | 18.60M |
| 2026-07-01 | $0.20 | +9.19% | $0.18 | $0.21 | $0.17 | 11.68M |
| 2026-06-30 | $0.19 | +5.71% | $0.17 | $0.20 | $0.16 | 40.58M |
| 2026-06-29 | $0.17 | +1.74% | $0.17 | $0.18 | $0.17 | 2.71M |
| 2026-06-26 | $0.17 | -7.03% | $0.18 | $0.20 | $0.16 | 15.28M |
| 2026-06-25 | $0.19 | -11.06% | $0.20 | $0.20 | $0.19 | 2.48M |
| 2026-06-24 | $0.21 | -0.95% | $0.20 | $0.21 | $0.19 | 4.71M |
| 2026-06-23 | $0.21 | -0.47% | $0.20 | $0.21 | $0.19 | 3.97M |
| 2026-06-22 | $0.21 | -0.94% | $0.21 | $0.22 | $0.20 | 5.02M |
| 2026-06-18 | $0.21 | -11.98% | $0.21 | $0.22 | $0.18 | 16.62M |
| 2026-06-17 | $0.24 | -3.20% | $0.25 | $0.28 | $0.23 | 34.88M |
| 2026-06-16 | $0.25 | +5.49% | $0.24 | $0.26 | $0.23 | 36.40M |
| 2026-06-15 | $0.24 | +12.86% | $0.21 | $0.28 | $0.19 | 130.39M |
| 2026-06-12 | $0.21 | +1.94% | $0.22 | $0.22 | $0.20 | 6.14M |
| 2026-06-11 | $0.21 | -9.65% | $0.23 | $0.23 | $0.20 | 4.15M |
| 2026-06-10 | $0.23 | +2.24% | $0.22 | $0.24 | $0.19 | 8.25M |
| 2026-06-09 | $0.22 | -3.04% | $0.22 | $0.25 | $0.21 | 5.83M |
| 2026-06-08 | $0.23 | -8.37% | $0.25 | $0.25 | $0.22 | 2.44M |
| 2026-06-05 | $0.25 | -7.38% | $0.28 | $0.28 | $0.25 | 1.73M |
| 2026-06-04 | $0.27 | +9.72% | $0.26 | $0.28 | $0.25 | 2.29M |
| 2026-06-03 | $0.25 | -5.36% | $0.27 | $0.27 | $0.25 | 1.58M |
| 2026-06-02 | $0.26 | +3.16% | $0.26 | $0.28 | $0.26 | 2.52M |
| 2026-06-01 | $0.25 | +2.43% | $0.25 | $0.28 | $0.25 | 3.05M |
| 2026-05-29 | $0.25 | -4.63% | $0.26 | $0.26 | $0.25 | 775.70K |
| 2026-05-28 | $0.26 | -2.26% | $0.26 | $0.26 | $0.26 | 601.40K |
| 2026-05-27 | $0.26 | +0.76% | $0.26 | $0.28 | $0.25 | 2.22M |
| 2026-05-26 | $0.26 | +3.95% | $0.27 | $0.29 | $0.25 | 2.34M |