Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.38	0.37	0.37	-	2.98%	306,005
Apr 27, 2026	0.37	0.38	0.36	0.36	0.36	-4.50%	475,216
Apr 24, 2026	0.35	0.38	0.35	0.38	0.38	6.39%	835,574
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-3.44%	577,915
Apr 22, 2026	0.34	0.38	0.34	0.37	0.37	6.02%	912,856
Apr 21, 2026	0.36	0.36	0.33	0.35	0.35	-9.10%	1,266,424
Apr 20, 2026	0.39	0.39	0.37	0.38	0.38	-5.59%	1,331,070
Apr 17, 2026	0.42	0.45	0.38	0.41	0.41	0.07%	3,707,688
Apr 16, 2026	0.38	0.42	0.34	0.41	0.41	3.97%	6,079,921
Apr 15, 2026	0.42	0.45	0.29	0.39	0.39	16.92%	8,806,726
Apr 14, 2026	0.33	0.36	0.32	0.33	0.33	2.61%	1,151,971
Apr 13, 2026	0.30	0.33	0.28	0.33	0.33	8.50%	1,971,804
Apr 10, 2026	0.29	0.33	0.28	0.30	0.30	3.45%	793,544
Apr 9, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	338,453
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	0.57%	637,165
Apr 7, 2026	0.32	0.32	0.29	0.30	0.30	-3.65%	565,162
Apr 6, 2026	0.30	0.32	0.30	0.31	0.31	0.91%	95,993
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-3.85%	158,325
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	0.60%	422,664
Mar 31, 2026	0.32	0.33	0.28	0.32	0.32	-2.76%	366,265
Mar 30, 2026	0.32	0.33	0.31	0.33	0.33	0.40%	76,553
Mar 27, 2026	0.32	0.33	0.31	0.32	0.32	0.40%	207,520
Mar 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.21%	146,958
Mar 25, 2026	0.32	0.35	0.32	0.34	0.34	1.49%	216,178
Mar 24, 2026	0.34	0.35	0.32	0.34	0.34	-2.29%	161,693
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	-0.15%	234,642
Mar 20, 2026	0.32	0.34	0.30	0.34	0.34	9.56%	614,926
Mar 19, 2026	0.32	0.36	0.30	0.31	0.31	-0.41%	1,807,846
Mar 18, 2026	0.34	0.35	0.32	0.32	0.32	-9.69%	452,788
Mar 17, 2026	0.34	0.36	0.34	0.35	0.35	-0.03%	105,546
Mar 16, 2026	0.37	0.37	0.35	0.35	0.35	-1.69%	246,336
Mar 13, 2026	0.36	0.38	0.36	0.36	0.36	-0.39%	82,430
Mar 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.35%	123,750
Mar 11, 2026	0.38	0.39	0.36	0.37	0.37	1.05%	468,849
Mar 10, 2026	0.39	0.40	0.36	0.36	0.36	-6.02%	606,141
Mar 9, 2026	0.37	0.39	0.37	0.39	0.39	4.11%	226,464
Mar 6, 2026	0.35	0.38	0.35	0.37	0.37	1.31%	374,672
Mar 5, 2026	0.38	0.39	0.36	0.37	0.37	-5.48%	487,568
Mar 4, 2026	0.38	0.40	0.37	0.39	0.39	0.94%	444,265
Mar 3, 2026	0.41	0.41	0.36	0.38	0.38	-4.94%	368,742
Mar 2, 2026	0.36	0.41	0.36	0.40	0.40	2.44%	617,668
Feb 27, 2026	0.39	0.40	0.37	0.39	0.39	0.87%	457,174
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-2.04%	133,442
Feb 25, 2026	0.35	0.40	0.35	0.40	0.40	9.40%	990,759
Feb 24, 2026	0.37	0.38	0.35	0.36	0.36	-3.42%	651,955
Feb 23, 2026	0.37	0.38	0.36	0.38	0.38	0.88%	448,711
Feb 20, 2026	0.39	0.41	0.37	0.37	0.37	-0.77%	754,966
Feb 19, 2026	0.40	0.42	0.37	0.38	0.38	-5.88%	1,058,708
Feb 18, 2026	0.37	0.43	0.37	0.40	0.40	9.53%	1,304,232
Feb 17, 2026	0.38	0.39	0.35	0.37	0.37	-4.77%	848,672
Feb 13, 2026	0.36	0.40	0.36	0.38	0.38	2.71%	938,415
Feb 12, 2026	0.41	0.41	0.35	0.37	0.37	-9.42%	1,058,222
Feb 11, 2026	0.42	0.43	0.40	0.41	0.41	-2.18%	609,013
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-0.92%	554,471
Feb 9, 2026	0.45	0.45	0.42	0.43	0.43	-5.43%	445,134
Feb 6, 2026	0.44	0.47	0.42	0.45	0.45	2.23%	832,322
Feb 5, 2026	0.45	0.46	0.43	0.44	0.44	-6.05%	757,061
Feb 4, 2026	0.49	0.50	0.45	0.47	0.47	-	936,882
Feb 3, 2026	0.47	0.50	0.44	0.47	0.47	1.74%	659,122
Feb 2, 2026	0.47	0.50	0.46	0.46	0.46	-4.25%	705,990
Jan 30, 2026	0.46	0.49	0.46	0.48	0.48	2.21%	457,812
Jan 29, 2026	0.49	0.50	0.44	0.47	0.47	-4.45%	854,342
Jan 28, 2026	0.50	0.52	0.48	0.49	0.49	-2.67%	519,966
Jan 27, 2026	0.52	0.53	0.49	0.51	0.51	-0.16%	512,953
Jan 26, 2026	0.50	0.52	0.47	0.51	0.51	1.61%	854,764
Jan 23, 2026	0.51	0.51	0.48	0.50	0.50	-1.62%	636,243
Jan 22, 2026	0.54	0.55	0.50	0.51	0.51	-2.62%	1,325,395
Jan 21, 2026	0.51	0.55	0.50	0.52	0.52	4.99%	2,066,646
Jan 20, 2026	0.52	0.59	0.49	0.50	0.50	-5.57%	3,063,044
Jan 16, 2026	0.54	0.55	0.51	0.52	0.52	-3.19%	1,144,658
Jan 15, 2026	0.47	0.58	0.42	0.54	0.54	21.53%	6,804,605
Jan 14, 2026	0.49	0.51	0.43	0.45	0.45	-4.66%	2,573,529
Jan 13, 2026	0.52	0.53	0.46	0.47	0.47	-7.15%	1,544,030
Jan 12, 2026	0.55	0.55	0.50	0.50	0.50	-8.42%	990,680
Jan 9, 2026	0.52	0.57	0.51	0.55	0.55	6.04%	1,072,512
Jan 8, 2026	0.54	0.54	0.50	0.52	0.52	-0.37%	924,002
Jan 7, 2026	0.55	0.55	0.50	0.52	0.52	-3.16%	631,925
Jan 6, 2026	0.53	0.56	0.52	0.54	0.54	1.28%	376,402
Jan 5, 2026	0.53	0.55	0.52	0.53	0.53	3.05%	435,869
Jan 2, 2026	0.51	0.52	0.49	0.52	0.52	3.41%	134,149
Dec 31, 2025	0.50	0.51	0.48	0.50	0.50	-1.11%	180,672
Dec 30, 2025	0.50	0.52	0.49	0.50	0.50	2.44%	368,781
Dec 29, 2025	0.50	0.51	0.48	0.49	0.49	-4.41%	200,347
Dec 26, 2025	0.54	0.54	0.51	0.51	0.51	-2.22%	185,980
Dec 24, 2025	0.54	0.54	0.51	0.53	0.53	1.15%	149,502
Dec 23, 2025	0.53	0.54	0.50	0.52	0.52	-1.89%	183,162
Dec 22, 2025	0.50	0.55	0.49	0.53	0.53	8.85%	478,773
Dec 19, 2025	0.51	0.51	0.47	0.49	0.49	-3.96%	280,685
Dec 18, 2025	0.51	0.54	0.50	0.51	0.51	0.42%	267,945
Dec 17, 2025	0.54	0.59	0.48	0.50	0.50	0.60%	1,200,156
Dec 16, 2025	0.41	0.52	0.41	0.50	0.50	20.79%	1,551,576
Dec 15, 2025	0.42	0.43	0.41	0.42	0.42	-5.87%	224,023
Dec 12, 2025	0.45	0.46	0.42	0.44	0.44	-1.01%	397,256
Dec 11, 2025	0.44	0.45	0.44	0.45	0.45	-0.91%	454,313
Dec 10, 2025	0.46	0.46	0.44	0.45	0.45	-0.02%	524,626
Dec 9, 2025	0.47	0.47	0.44	0.45	0.45	-1.29%	779,443
Dec 8, 2025	0.47	0.50	0.44	0.46	0.46	-1.21%	919,540
Dec 5, 2025	0.50	0.51	0.46	0.46	0.46	-6.94%	1,278,804
Dec 4, 2025	0.48	0.53	0.48	0.50	0.50	1.04%	889,230
Dec 3, 2025	0.55	0.60	0.49	0.49	0.49	-10.81%	1,824,383