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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.42	0.42	0.42	0.44	0.41	248,191
May 08, 2025	0.41	0.43	0.43	0.44	0.4	536,300
May 07, 2025	0.43	0.42	0.42	0.44	0.41	863,397
May 06, 2025	0.46	0.44	0.44	0.47	0.4	1.46M
May 05, 2025	0.46	0.46	0.46	0.55	0.42	2M
May 02, 2025	0.46	0.45	0.45	0.48	0.41	714,415
May 01, 2025	0.43	0.46	0.46	0.49	0.43	2.73M
April 30, 2025	0.42	0.42	0.42	0.44	0.36	1.61M
April 29, 2025	0.41	0.41	0.41	0.44	0.4	180,821
April 28, 2025	0.41	0.42	0.42	0.45	0.4	520,500
April 25, 2025	0.41	0.42	0.42	0.43	0.4	484,147
April 24, 2025	0.38	0.4	0.4	0.45	0.38	919,000
April 23, 2025	0.36	0.4	0.4	0.43	0.33	1.29M
April 22, 2025	0.33	0.36	0.36	0.38	0.31	530,500
April 21, 2025	0.35	0.32	0.31	0.35	0.28	191,580
April 17, 2025	0.33	0.34	0.34	0.36	0.33	42,104
April 16, 2025	0.36	0.34	0.34	0.39	0.33	399,190
April 15, 2025	0.33	0.35	0.35	0.36	0.33	115,100
April 14, 2025	0.36	0.34	0.34	0.36	0.34	157,327
April 11, 2025	0.35	0.37	0.37	0.37	0.33	117,780
April 10, 2025	0.35	0.35	0.35	0.37	0.32	259,391
April 09, 2025	0.32	0.35	0.35	0.4	0.31	1.07M
April 08, 2025	0.35	0.33	0.33	0.39	0.32	280,800
April 07, 2025	0.34	0.35	0.35	0.37	0.32	189,200
April 04, 2025	0.38	0.35	0.35	0.38	0.34	256,008
April 03, 2025	0.42	0.39	0.39	0.43	0.39	353,400
April 02, 2025	0.43	0.44	0.44	0.44	0.42	117,820
April 01, 2025	0.43	0.43	0.43	0.43	0.42	62,100
March 31, 2025	0.45	0.44	0.44	0.45	0.4	65,154
March 28, 2025	0.48	0.45	0.45	0.49	0.35	269,300
March 27, 2025	0.48	0.48	0.48	0.49	0.47	94,400
March 26, 2025	0.5	0.49	0.49	0.5	0.47	41,438
March 25, 2025	0.51	0.5	0.5	0.51	0.49	53,194
March 24, 2025	0.5	0.5	0.5	0.51	0.48	113,400
March 21, 2025	0.51	0.49	0.49	0.51	0.47	50,314
March 20, 2025	0.51	0.51	0.51	0.52	0.48	127,506
March 19, 2025	0.48	0.5	0.5	0.5	0.48	75,942
March 18, 2025	0.52	0.48	0.48	0.52	0.47	178,432
March 17, 2025	0.51	0.5	0.5	0.52	0.47	151,641
March 14, 2025	0.47	0.48	0.48	0.5	0.46	63,233
March 13, 2025	0.51	0.49	0.49	0.51	0.48	116,500
March 12, 2025	0.48	0.5	0.5	0.5	0.48	92,284
March 11, 2025	0.47	0.48	0.48	0.49	0.45	112,751
March 10, 2025	0.51	0.47	0.47	0.53	0.47	221,410
March 07, 2025	0.48	0.51	0.51	0.52	0.48	80,700
March 06, 2025	0.5	0.48	0.48	0.51	0.48	117,202
March 05, 2025	0.52	0.51	0.51	0.54	0.5	177,431
March 04, 2025	0.49	0.53	0.53	0.53	0.44	322,305
March 03, 2025	0.54	0.49	0.49	0.56	0.49	208,154
February 28, 2025	0.54	0.55	0.55	0.56	0.51	285,042
February 27, 2025	0.56	0.54	0.54	0.59	0.53	226,139
February 26, 2025	0.6	0.56	0.56	0.62	0.54	571,400
February 25, 2025	0.57	0.59	0.59	0.63	0.56	739,033
February 24, 2025	0.62	0.56	0.56	0.62	0.56	350,708
February 21, 2025	0.62	0.62	0.62	0.64	0.6	129,029
February 20, 2025	0.64	0.63	0.63	0.65	0.61	121,300
February 19, 2025	0.61	0.64	0.64	0.67	0.61	341,979
February 18, 2025	0.61	0.62	0.62	0.63	0.6	376,214
February 14, 2025	0.63	0.62	0.62	0.65	0.61	403,659
February 13, 2025	0.68	0.64	0.64	0.68	0.63	253,200

Cosmos Health Inc. (COSM) NASDAQ