Skip to main content
Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.385
+0.015 (3.97%)
At close: Mar 9, 2026, 4:00 PM EDT
0.385
+0.001 (0.13%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Cosmos Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.370.390.370.39-5.11%221,092
Mar 6, 20260.350.380.350.370.371.31%365,498
Mar 5, 20260.380.390.360.370.37-5.48%486,667
Mar 4, 20260.380.400.370.390.390.94%443,936
Mar 3, 20260.410.410.360.380.38-4.94%368,627
Mar 2, 20260.360.410.360.400.402.44%610,690
Feb 27, 20260.390.400.370.390.390.87%457,174
Feb 26, 20260.390.390.370.390.39-2.04%133,442
Feb 25, 20260.350.400.350.400.409.40%990,759
Feb 24, 20260.370.380.350.360.36-3.42%651,955
Feb 23, 20260.370.380.360.380.380.88%448,711
Feb 20, 20260.390.410.370.370.37-0.77%754,966
Feb 19, 20260.400.420.370.380.38-5.88%1,058,708
Feb 18, 20260.370.430.370.400.409.53%1,304,232
Feb 17, 20260.380.390.350.370.37-4.77%848,672
Feb 13, 20260.360.400.360.380.382.71%938,415
Feb 12, 20260.410.410.350.370.37-9.42%1,058,222
Feb 11, 20260.420.430.400.410.41-2.18%609,013
Feb 10, 20260.420.440.410.420.42-0.92%554,471
Feb 9, 20260.450.450.420.430.43-5.43%445,134
Feb 6, 20260.440.470.420.450.452.23%832,322
Feb 5, 20260.450.460.430.440.44-6.05%757,061
Feb 4, 20260.490.500.450.470.47-936,882
Feb 3, 20260.470.500.440.470.471.74%659,122
Feb 2, 20260.470.500.460.460.46-4.25%705,990
Jan 30, 20260.460.490.460.480.482.21%457,812
Jan 29, 20260.490.500.440.470.47-4.45%854,342
Jan 28, 20260.500.520.480.490.49-2.67%519,966
Jan 27, 20260.520.530.490.510.51-0.16%512,953
Jan 26, 20260.500.520.470.510.511.61%854,764
Jan 23, 20260.510.510.480.500.50-1.62%636,243
Jan 22, 20260.540.550.500.510.51-2.62%1,325,395
Jan 21, 20260.510.550.500.520.524.99%2,066,646
Jan 20, 20260.520.590.490.500.50-5.57%3,063,044
Jan 16, 20260.540.550.510.520.52-3.19%1,144,658
Jan 15, 20260.470.580.420.540.5421.53%6,804,605
Jan 14, 20260.490.510.430.450.45-4.66%2,573,529
Jan 13, 20260.520.530.460.470.47-7.15%1,544,030
Jan 12, 20260.550.550.500.500.50-8.42%990,680
Jan 9, 20260.520.570.510.550.556.04%1,072,512
Jan 8, 20260.540.540.500.520.52-0.37%924,002
Jan 7, 20260.550.550.500.520.52-3.16%631,925
Jan 6, 20260.530.560.520.540.541.28%376,402
Jan 5, 20260.530.550.520.530.533.05%435,869
Jan 2, 20260.510.520.490.520.523.41%134,149
Dec 31, 20250.500.510.480.500.50-1.11%180,672
Dec 30, 20250.500.520.490.500.502.44%368,781
Dec 29, 20250.500.510.480.490.49-4.41%200,347
Dec 26, 20250.540.540.510.510.51-2.22%185,980
Dec 24, 20250.540.540.510.530.531.15%149,502
Dec 23, 20250.530.540.500.520.52-1.89%183,162
Dec 22, 20250.500.550.490.530.538.85%478,773
Dec 19, 20250.510.510.470.490.49-3.96%280,685
Dec 18, 20250.510.540.500.510.510.42%267,945
Dec 17, 20250.540.590.480.500.500.60%1,200,156
Dec 16, 20250.410.520.410.500.5020.79%1,551,576
Dec 15, 20250.420.430.410.420.42-5.87%224,023
Dec 12, 20250.450.460.420.440.44-1.01%397,256
Dec 11, 20250.440.450.440.450.45-0.91%454,313
Dec 10, 20250.460.460.440.450.45-0.02%524,626
Dec 9, 20250.470.470.440.450.45-1.29%779,443
Dec 8, 20250.470.500.440.460.46-1.21%919,540
Dec 5, 20250.500.510.460.460.46-6.94%1,278,804
Dec 4, 20250.480.530.480.500.501.04%889,230
Dec 3, 20250.550.600.490.490.49-10.81%1,824,383
Dec 2, 20250.570.600.550.550.55-2.20%930,256
Dec 1, 20250.620.630.560.560.56-12.30%486,749
Nov 28, 20250.640.660.620.640.641.31%250,333
Nov 26, 20250.640.650.560.630.630.86%798,828
Nov 25, 20250.710.720.620.630.63-8.84%714,014
Nov 24, 20250.680.710.660.690.691.67%186,685
Nov 21, 20250.630.690.630.680.688.66%168,148
Nov 20, 20250.650.680.620.620.62-3.94%526,626
Nov 19, 20250.690.710.640.650.65-7.27%191,522
Nov 18, 20250.710.740.660.700.700.01%394,157
Nov 17, 20250.730.770.680.700.70-3.07%452,271
Nov 14, 20250.700.770.700.720.72-0.61%202,184
Nov 13, 20250.760.770.710.730.73-0.48%145,844
Nov 12, 20250.720.760.710.730.730.55%76,269
Nov 11, 20250.730.740.700.730.73-0.45%92,863
Nov 10, 20250.740.820.720.730.735.71%272,419
Nov 7, 20250.660.700.640.690.692.60%144,660
Nov 6, 20250.730.730.660.670.67-7.05%219,664
Nov 5, 20250.680.760.680.720.727.20%200,754
Nov 4, 20250.750.770.660.670.67-13.01%546,981
Nov 3, 20250.810.830.770.780.78-4.23%362,904
Oct 31, 20250.950.950.770.810.81-10.01%1,184,015
Oct 30, 20250.971.040.890.900.90-2.81%1,548,595
Oct 29, 20250.950.950.900.930.93-1.43%268,372
Oct 28, 20250.930.980.910.940.942.62%447,348
Oct 27, 20251.021.050.910.920.92-10.24%671,925
Oct 24, 20251.041.071.011.021.02-0.97%658,875
Oct 23, 20251.011.061.001.031.030.98%255,776
Oct 22, 20251.071.070.981.021.02-2.86%640,343
Oct 21, 20251.041.141.021.051.050.96%730,702
Oct 20, 20251.061.111.041.041.040.48%577,525
Oct 17, 20251.061.091.021.041.04-5.05%291,263
Oct 16, 20251.221.241.081.091.09-12.80%1,034,864
Oct 15, 20251.121.261.111.251.2514.16%1,224,832
Oct 14, 20251.021.131.001.101.107.35%739,799