Cosmos Health Inc. (COSM) NASDAQ

0.87

-0.0276(-3.08%)

Updated at August 18 02:44PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.85	0.9	0.9	0.93	0.85	502,271
August 14, 2025	0.81	0.88	0.88	0.89	0.78	817,249
August 13, 2025	0.87	0.81	0.81	0.9	0.79	1.83M
August 12, 2025	0.78	0.8	0.8	0.94	0.74	1.36M
August 11, 2025	0.84	0.78	0.78	1	0.77	1.23M
August 08, 2025	1.07	0.8	0.8	1.1	0.75	1.56M
August 07, 2025	1.11	1.05	1.05	1.14	1.02	1.77M
August 06, 2025	0.76	1.15	1.15	1.28	0.73	11.59M
August 05, 2025	0.9	0.88	0.88	0.9	0.81	499,500
August 04, 2025	0.9	0.9	0.9	0.92	0.86	284,702
August 01, 2025	0.91	0.86	0.86	0.91	0.83	306,200
July 31, 2025	0.9	0.92	0.92	0.94	0.85	641,949
July 30, 2025	0.93	0.9	0.9	0.96	0.71	2.48M
July 29, 2025	0.7	0.84	0.84	0.86	0.7	2.07M
July 28, 2025	0.72	0.7	0.7	0.72	0.62	400,228
July 25, 2025	0.56	0.7	0.7	0.72	0.56	1.49M
July 24, 2025	0.48	0.59	0.59	0.64	0.48	2.67M
July 23, 2025	0.49	0.49	0.49	0.5	0.47	126,008
July 22, 2025	0.47	0.48	0.48	0.49	0.47	204,300
July 21, 2025	0.45	0.48	0.48	0.48	0.45	241,816
July 18, 2025	0.45	0.44	0.44	0.46	0.43	99,500
July 17, 2025	0.45	0.46	0.46	0.47	0.45	88,945
July 16, 2025	0.45	0.45	0.45	0.48	0.45	166,716
July 15, 2025	0.47	0.45	0.45	0.49	0.43	199,609
July 14, 2025	0.48	0.49	0.49	0.5	0.48	258,275
July 11, 2025	0.47	0.48	0.48	0.48	0.46	66,956
July 10, 2025	0.47	0.46	0.46	0.48	0.46	107,337
July 09, 2025	0.45	0.47	0.47	0.48	0.45	149,037
July 08, 2025	0.44	0.46	0.46	0.47	0.43	288,500
July 07, 2025	0.43	0.45	0.45	0.45	0.43	221,696
July 03, 2025	0.42	0.42	0.42	0.44	0.42	175,800
July 02, 2025	0.4	0.42	0.42	0.42	0.4	124,126
July 01, 2025	0.41	0.39	0.39	0.42	0.39	279,100
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