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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1.1	1.07	1.07	1.1	1.02	594,325
September 26, 2025	1.12	1.08	1.08	1.13	1.05	334,334
September 25, 2025	1.02	1.09	1.09	1.13	1	490,721
September 24, 2025	1.08	1.09	1.09	1.13	1.08	350,153
September 23, 2025	1.13	1.08	1.08	1.16	1.07	750,800
September 22, 2025	0.98	1.1	1.1	1.19	0.96	2.29M
September 19, 2025	0.91	0.95	0.95	0.95	0.87	381,428
September 18, 2025	0.93	0.93	0.93	0.98	0.92	320,200
September 17, 2025	0.91	0.93	0.93	0.95	0.89	281,956
September 16, 2025	0.91	0.95	0.95	0.95	0.86	320,900
September 15, 2025	0.97	0.9	0.9	1.03	0.89	517,104
September 12, 2025	0.83	0.94	0.94	1.07	0.83	2.46M
September 11, 2025	0.76	0.84	0.84	0.88	0.71	1.78M
September 10, 2025	0.72	0.76	0.76	0.79	0.67	890,615
September 09, 2025	0.61	0.67	0.67	0.69	0.56	806,302
September 08, 2025	0.63	0.61	0.61	0.66	0.6	297,833
September 05, 2025	0.64	0.65	0.65	0.68	0.61	236,403
September 04, 2025	0.77	0.64	0.64	0.78	0.62	517,888
September 03, 2025	0.77	0.78	0.78	0.8	0.76	141,400
September 02, 2025	0.77	0.79	0.79	0.8	0.76	82,548
August 29, 2025	0.8	0.79	0.79	0.83	0.79	90,966
August 28, 2025	0.79	0.83	0.83	0.85	0.79	106,392
August 27, 2025	0.83	0.8	0.8	0.85	0.79	103,484
August 26, 2025	0.79	0.83	0.83	0.84	0.79	157,300
August 25, 2025	0.81	0.82	0.82	0.85	0.8	147,614
August 22, 2025	0.77	0.84	0.84	0.85	0.75	282,716
August 21, 2025	0.76	0.76	0.76	0.78	0.74	192,294
August 20, 2025	0.8	0.77	0.77	0.83	0.76	256,949
August 19, 2025	0.83	0.83	0.83	0.88	0.8	172,718
August 18, 2025	0.9	0.85	0.85	0.92	0.85	370,224
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

Cosmos Health Inc. (COSM) NASDAQ