Cosmos Health Inc. (COSM) NASDAQ

0.34

-0.0005(-0.15%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	0.33	0.34	0.34	0.35	0.32	230,997
March 20, 2026	0.32	0.32	0.32	0.32	0.3	611,344
March 19, 2026	0.32	0.31	0.31	0.36	0.3	1.79M
March 18, 2026	0.34	0.32	0.32	0.35	0.32	450,773
March 17, 2026	0.34	0.35	0.35	0.36	0.34	104,724
March 16, 2026	0.37	0.35	0.35	0.37	0.35	238,383
March 13, 2026	0.36	0.36	0.36	0.38	0.36	81,032
March 12, 2026	0.38	0.36	0.36	0.38	0.36	124,208
March 11, 2026	0.38	0.37	0.37	0.39	0.36	466,993
March 10, 2026	0.39	0.36	0.36	0.4	0.36	603,171
March 09, 2026	0.37	0.39	0.39	0.39	0.37	225,413
March 06, 2026	0.35	0.37	0.37	0.38	0.35	374,672
March 05, 2026	0.38	0.37	0.37	0.39	0.36	487,568
March 04, 2026	0.38	0.39	0.39	0.4	0.38	443,928
March 03, 2026	0.41	0.38	0.38	0.41	0.36	366,677
March 02, 2026	0.36	0.4	0.4	0.41	0.36	617,700
February 27, 2026	0.39	0.39	0.39	0.4	0.37	457,200
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	0.41	0.37	754,966
February 19, 2026	0.4	0.38	0	0.42	0.37	1.06M
February 18, 2026	0.37	0.4	0	0.43	0.37	1.3M
February 17, 2026	0.38	0.37	0	0.39	0.35	848,700
February 13, 2026	0.36	0.38	0	0.4	0.36	938,415
February 12, 2026	0.41	0.37	0	0.41	0.35	1.06M
February 11, 2026	0.42	0.41	0	0.43	0.4	609,013
February 10, 2026	0.42	0.42	0	0.44	0.41	554,500
February 09, 2026	0.45	0.43	0	0.45	0.42	445,134
February 06, 2026	0.44	0.45	0	0.47	0.42	832,322
February 05, 2026	0.45	0.44	0	0.46	0.43	757,100
February 04, 2026	0.49	0.47	0	0.5	0.45	936,900
February 03, 2026	0.47	0.47	0	0.5	0.44	659,122
February 02, 2026	0.47	0.46	0	0.5	0.46	705,990
January 30, 2026	0.46	0.48	0	0.49	0.46	457,812
January 29, 2026	0.49	0.47	0	0.5	0.44	854,342
January 28, 2026	0.5	0.49	0	0.52	0.48	519,966
January 27, 2026	0.52	0.51	0	0.53	0.49	513,000
January 26, 2026	0.5	0.51	0	0.52	0.47	854,800
January 23, 2026	0.51	0.5	0	0.51	0.48	636,243
January 22, 2026	0.54	0.51	0	0.55	0.5	1.33M
January 21, 2026	0.51	0.52	0	0.55	0.5	2.07M
January 20, 2026	0.52	0.5	0	0.59	0.49	3.06M
January 16, 2026	0.54	0.52	0	0.55	0.51	1.14M
January 15, 2026	0.47	0.54	0	0.58	0.42	6.8M
January 14, 2026	0.49	0.45	0	0.51	0.43	2.57M
January 13, 2026	0.52	0.47	0	0.53	0.46	1.54M
January 12, 2026	0.55	0.5	0	0.55	0.5	990,700
January 09, 2026	0.52	0.55	0	0.57	0.51	1.07M
January 08, 2026	0.54	0.52	0	0.54	0.5	924,002
January 07, 2026	0.55	0.52	0	0.55	0.5	631,925
January 06, 2026	0.53	0.54	0	0.56	0.52	376,402
January 05, 2026	0.53	0.53	0	0.55	0.52	435,900
January 02, 2026	0.51	0.52	0	0.52	0.49	134,149
December 31, 2025	0.5	0.5	0	0.51	0.48	180,700
December 30, 2025	0.5	0.5	0	0.52	0.49	368,781
December 29, 2025	0.5	0.49	0	0.51	0.48	200,347
December 26, 2025	0.54	0.51	0	0.54	0.51	186,000
December 24, 2025	0.54	0.53	0	0.54	0.51	149,502