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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.41	0.38	0.38	0.41	0.36	365,468
March 02, 2026	0.36	0.4	0.4	0.41	0.36	617,668
February 27, 2026	0.39	0.39	0.39	0.4	0.37	457,174
February 26, 2026	0.39	0.39	0.39	0.39	0.37	133,442
February 25, 2026	0.35	0.4	0.4	0.4	0.35	990,759
February 24, 2026	0.37	0.36	0.36	0.38	0.35	652,000
February 23, 2026	0.37	0.38	0.38	0.38	0.36	448,711
February 20, 2026	0.39	0.37	0.37	0.41	0.37	754,966
February 19, 2026	0.4	0.38	0.38	0.42	0.37	1.06M
February 18, 2026	0.37	0.4	0.4	0.43	0.37	1.3M
February 17, 2026	0.38	0.37	0.37	0.39	0.35	848,700
February 13, 2026	0.36	0.38	0.38	0.4	0.36	938,415
February 12, 2026	0.41	0.37	0.37	0.41	0.35	1.06M
February 11, 2026	0.42	0.41	0.41	0.42	0.4	608,913
February 10, 2026	0.42	0.42	0.42	0.44	0.41	554,500
February 09, 2026	0.45	0.43	0.43	0.45	0.42	445,134
February 06, 2026	0.44	0.45	0.45	0.47	0.42	832,322
February 05, 2026	0.45	0.44	0.44	0.46	0.43	749,781
February 04, 2026	0.49	0.47	0.47	0.5	0.45	936,882
February 03, 2026	0.47	0.47	0.47	0.5	0.44	655,696
February 02, 2026	0.47	0.46	0.46	0.5	0.46	705,990
January 30, 2026	0.46	0.48	0.48	0.49	0.46	457,812
January 29, 2026	0.49	0.47	0.47	0.5	0.44	846,942
January 28, 2026	0.5	0.49	0.49	0.52	0.48	519,966
January 27, 2026	0.52	0.51	0.51	0.53	0.49	513,000
January 26, 2026	0.5	0.51	0.51	0.52	0.47	854,800
January 23, 2026	0.51	0.5	0.5	0.51	0.48	636,243
January 22, 2026	0.54	0.51	0.51	0.55	0.5	1.33M
January 21, 2026	0.51	0.52	0.52	0.55	0.5	2.07M
January 20, 2026	0.52	0.5	0.5	0.59	0.49	3.06M
January 16, 2026	0.53	0.52	0.52	0.55	0.51	1.12M
January 15, 2026	0.47	0.54	0.54	0.58	0.42	6.8M
January 14, 2026	0.49	0.45	0.45	0.51	0.43	2.57M
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

Cosmos Health Inc. (COSM) NASDAQ