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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.52	0.47	0.47	0.53	0.46	1.54M
January 12, 2026	0.55	0.5	0.5	0.55	0.5	990,700
January 09, 2026	0.52	0.55	0.55	0.57	0.51	1.07M
January 08, 2026	0.54	0.52	0.52	0.54	0.5	924,002
January 07, 2026	0.55	0.52	0.52	0.55	0.5	631,925
January 06, 2026	0.53	0.54	0.54	0.56	0.52	376,402
January 05, 2026	0.53	0.53	0.53	0.55	0.52	435,900
January 02, 2026	0.51	0.52	0.52	0.52	0.49	134,149
December 31, 2025	0.5	0.5	0.5	0.51	0.48	180,700
December 30, 2025	0.51	0.5	0.5	0.52	0.49	368,678
December 29, 2025	0.5	0.49	0.49	0.51	0.48	200,347
December 26, 2025	0.54	0.51	0.51	0.54	0.51	185,980
December 24, 2025	0.54	0.53	0.53	0.54	0.51	149,502
December 23, 2025	0.53	0.52	0.52	0.54	0.5	183,200
December 22, 2025	0.5	0.53	0.53	0.55	0.49	478,800
December 19, 2025	0.51	0.49	0.49	0.51	0.47	279,128
December 18, 2025	0.51	0.51	0.51	0.54	0.5	267,945
December 17, 2025	0.54	0.5	0.5	0.59	0.48	1.2M
December 16, 2025	0.41	0.5	0.5	0.52	0.41	1.55M
December 15, 2025	0.42	0.42	0.42	0.43	0.41	224,023
December 12, 2025	0.45	0.44	0.44	0.46	0.42	397,256
December 11, 2025	0.44	0.45	0.45	0.45	0.44	454,313
December 10, 2025	0.46	0.45	0.45	0.46	0.44	495,307
December 09, 2025	0.47	0.45	0.45	0.47	0.44	760,848
December 08, 2025	0.47	0.46	0.46	0.5	0.44	919,540
December 05, 2025	0.5	0.46	0.46	0.51	0.46	1.28M
December 04, 2025	0.48	0.5	0.5	0.53	0.48	878,563
December 03, 2025	0.55	0.49	0.49	0.6	0.49	1.82M
December 02, 2025	0.57	0.55	0.55	0.6	0.55	930,300
December 01, 2025	0.62	0.56	0.56	0.63	0.56	486,749
November 28, 2025	0.64	0.64	0.64	0.66	0.62	250,333
November 26, 2025	0.64	0.63	0.63	0.65	0.56	798,828
November 25, 2025	0.71	0.63	0.63	0.72	0.62	714,014
November 24, 2025	0.68	0.69	0.69	0.71	0.66	186,700
November 21, 2025	0.63	0.68	0.68	0.69	0.63	167,846
November 20, 2025	0.65	0.62	0.62	0.68	0.62	526,626
November 19, 2025	0.69	0.65	0.65	0.71	0.64	191,522
November 18, 2025	0.71	0.7	0.7	0.74	0.66	394,200
November 17, 2025	0.73	0.7	0.7	0.77	0.68	452,300
November 14, 2025	0.7	0.72	0.72	0.77	0.7	202,184
November 13, 2025	0.76	0.73	0.73	0.77	0.71	145,600
November 12, 2025	0.72	0.73	0.73	0.76	0.71	76,300
November 11, 2025	0.73	0.73	0.73	0.74	0.7	92,830
November 10, 2025	0.74	0.73	0.73	0.82	0.72	272,419
November 07, 2025	0.66	0.69	0.69	0.7	0.64	144,660
November 06, 2025	0.73	0.67	0.67	0.73	0.66	219,664
November 05, 2025	0.68	0.72	0.72	0.76	0.68	200,800
November 04, 2025	0.75	0.67	0.67	0.77	0.66	546,981
November 03, 2025	0.81	0.78	0.78	0.83	0.77	362,904
October 31, 2025	0.95	0.81	0.81	0.95	0.77	1.18M
October 30, 2025	0.97	0.9	0.9	1.04	0.89	1.55M
October 29, 2025	0.94	0.93	0.93	0.95	0.9	265,675
October 28, 2025	0.93	0.94	0.94	0.98	0.91	447,348
October 27, 2025	1.02	0.92	0.92	1.05	0.91	671,925
October 24, 2025	1.04	1.02	1.02	1.07	1.01	658,875
October 23, 2025	1.01	1.03	1.03	1.06	1	249,370
October 22, 2025	1.07	1.02	1.02	1.07	0.98	640,343
October 21, 2025	1.04	1.05	1.05	1.14	1.02	730,702
October 20, 2025	1.06	1.04	1.04	1.11	1.04	577,525
October 17, 2025	1.06	1.03	1.03	1.09	1.02	291,263

Cosmos Health Inc. (COSM) NASDAQ