Cosmos Health Inc COSM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,4299+0,01 (+%2,16)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $0,25 | -%0,78 | $0,26 | $0,27 | $0,25 | 403,20K |