Cosmos Health Inc. - COSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.43	0.42	0.42	0.43	0.41	161,137
June 27, 2025	0.44	0.43	0.43	0.44	0.42	56,222
June 26, 2025	0.43	0.44	0.44	0.44	0.42	53,092
June 25, 2025	0.43	0.44	0.44	0.45	0.42	170,900
June 24, 2025	0.44	0.44	0.44	0.47	0.42	403,244
June 23, 2025	0.42	0.42	0.42	0.43	0.41	121,248
June 20, 2025	0.42	0.43	0.43	0.44	0.42	61,910
June 18, 2025	0.45	0.43	0.43	0.45	0.42	56,461
June 17, 2025	0.43	0.42	0.42	0.44	0.42	87,332
June 16, 2025	0.44	0.44	0.44	0.45	0.42	368,543
June 13, 2025	0.46	0.45	0.45	0.47	0.45	98,200
June 12, 2025	0.48	0.48	0.48	0.48	0.47	132,220
June 11, 2025	0.48	0.49	0.49	0.5	0.47	243,800
June 10, 2025	0.49	0.49	0.49	0.49	0.47	210,411
June 09, 2025	0.48	0.48	0.48	0.5	0.46	692,700
June 06, 2025	0.46	0.48	0.48	0.48	0.45	298,455
June 05, 2025	0.46	0.46	0.46	0.46	0.44	122,469
June 04, 2025	0.44	0.45	0.45	0.46	0.44	161,616
June 03, 2025	0.46	0.46	0.46	0.46	0.44	183,538
June 02, 2025	0.44	0.46	0.46	0.46	0.44	110,609
May 30, 2025	0.46	0.44	0.44	0.47	0.43	224,250
May 29, 2025	0.46	0.44	0.44	0.47	0.43	313,000
May 28, 2025	0.46	0.47	0.47	0.5	0.46	456,500
May 27, 2025	0.44	0.46	0.46	0.47	0.42	457,500
May 23, 2025	0.44	0.45	0.45	0.46	0.42	189,802
May 22, 2025	0.46	0.44	0.44	0.48	0.43	465,900
May 21, 2025	0.44	0.47	0.47	0.48	0.42	907,443
May 20, 2025	0.42	0.45	0.45	0.48	0.42	455,307
May 19, 2025	0.42	0.43	0.43	0.44	0.41	190,127
May 16, 2025	0.44	0.43	0.43	0.45	0.42	186,519
May 15, 2025	0.42	0.45	0.45	0.47	0.42	299,000
May 14, 2025	0.49	0.45	0.45	0.5	0.44	642,746
May 13, 2025	0.43	0.49	0.49	0.49	0.41	945,700
May 12, 2025	0.42	0.43	0.43	0.43	0.4	288,000
May 09, 2025	0.42	0.42	0.42	0.44	0.41	248,191
May 08, 2025	0.41	0.43	0.43	0.44	0.4	536,300
May 07, 2025	0.43	0.42	0.42	0.44	0.41	863,397
May 06, 2025	0.46	0.44	0.44	0.47	0.4	1.46M
May 05, 2025	0.46	0.46	0.46	0.55	0.42	2M
May 02, 2025	0.46	0.45	0.45	0.48	0.41	714,415
May 01, 2025	0.43	0.46	0.46	0.49	0.43	2.73M
April 30, 2025	0.42	0.42	0.42	0.44	0.36	1.61M
April 29, 2025	0.41	0.41	0.41	0.44	0.4	180,821
April 28, 2025	0.41	0.42	0.42	0.45	0.4	520,500
April 25, 2025	0.41	0.42	0.42	0.43	0.4	484,147
April 24, 2025	0.38	0.4	0.4	0.45	0.38	919,000
April 23, 2025	0.36	0.4	0.4	0.43	0.33	1.29M
April 22, 2025	0.33	0.36	0.36	0.38	0.31	530,500
April 21, 2025	0.35	0.32	0.31	0.35	0.28	191,580
April 17, 2025	0.33	0.34	0.34	0.36	0.33	42,104
April 16, 2025	0.36	0.34	0.34	0.39	0.33	399,190
April 15, 2025	0.33	0.35	0.35	0.36	0.33	115,100
April 14, 2025	0.36	0.34	0.34	0.36	0.34	157,327
April 11, 2025	0.35	0.37	0.37	0.37	0.33	117,780
April 10, 2025	0.35	0.35	0.35	0.37	0.32	259,391
April 09, 2025	0.32	0.35	0.35	0.4	0.31	1.07M
April 08, 2025	0.35	0.33	0.33	0.39	0.32	280,800
April 07, 2025	0.34	0.35	0.35	0.37	0.32	189,200
April 04, 2025	0.38	0.35	0.35	0.38	0.34	256,008
April 03, 2025	0.42	0.39	0.39	0.43	0.39	353,400

Cosmos Health Inc. (COSM) NASDAQ