Cosmos Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.18	0.21	0.16	0.17	0.17	-7.07%	15,093,341
Jun 25, 2026	0.20	0.20	0.19	0.19	0.19	-10.91%	2,565,302
Jun 24, 2026	0.20	0.21	0.19	0.21	0.21	-0.95%	4,709,630
Jun 23, 2026	0.20	0.21	0.19	0.21	0.21	-0.57%	3,965,246
Jun 22, 2026	0.21	0.22	0.20	0.21	0.21	-0.80%	5,016,218
Jun 18, 2026	0.21	0.22	0.18	0.21	0.21	-11.92%	16,617,993
Jun 17, 2026	0.25	0.28	0.23	0.24	0.24	-3.24%	34,883,790
Jun 16, 2026	0.24	0.26	0.23	0.25	0.25	5.36%	36,395,938
Jun 15, 2026	0.21	0.28	0.19	0.24	0.24	12.90%	130,391,780
Jun 12, 2026	0.22	0.22	0.20	0.21	0.21	1.94%	6,276,491
Jun 11, 2026	0.23	0.23	0.20	0.21	0.21	-9.69%	4,154,749
Jun 10, 2026	0.22	0.24	0.20	0.23	0.23	2.15%	8,252,196
Jun 9, 2026	0.23	0.26	0.21	0.22	0.22	-2.91%	5,831,933
Jun 8, 2026	0.25	0.25	0.22	0.23	0.23	-8.29%	2,444,532
Jun 5, 2026	0.28	0.28	0.25	0.25	0.25	-7.42%	1,728,999
Jun 4, 2026	0.26	0.28	0.25	0.27	0.27	9.81%	2,288,409
Jun 3, 2026	0.27	0.27	0.25	0.25	0.25	-5.48%	1,579,847
Jun 2, 2026	0.26	0.28	0.26	0.26	0.26	3.33%	2,517,733
Jun 1, 2026	0.25	0.28	0.25	0.25	0.25	2.27%	3,045,635
May 29, 2026	0.26	0.26	0.25	0.25	0.25	-4.74%	775,709
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-2.19%	608,989
May 27, 2026	0.26	0.28	0.26	0.27	0.27	0.95%	2,221,741
May 26, 2026	0.27	0.29	0.25	0.26	0.26	4.00%	2,345,959
May 22, 2026	0.26	0.27	0.25	0.25	0.25	-1.10%	403,626
May 21, 2026	0.27	0.27	0.25	0.26	0.26	-10.20%	1,468,134
May 20, 2026	0.29	0.29	0.28	0.28	0.28	0.64%	626,983
May 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.81%	403,205
May 18, 2026	0.30	0.30	0.28	0.29	0.29	-2.62%	1,059,283
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-1.57%	529,470
May 14, 2026	0.31	0.32	0.29	0.31	0.31	1.16%	2,692,454
May 13, 2026	0.32	0.32	0.30	0.30	0.30	-1.43%	908,690
May 12, 2026	0.31	0.34	0.30	0.31	0.31	0.13%	1,234,932
May 11, 2026	0.32	0.34	0.31	0.31	0.31	-7.64%	2,497,946
May 8, 2026	0.36	0.36	0.33	0.33	0.33	-5.06%	520,410
May 7, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	294,986
May 6, 2026	0.35	0.37	0.35	0.35	0.35	-0.85%	437,430
May 5, 2026	0.37	0.37	0.35	0.36	0.36	-0.56%	385,779
May 4, 2026	0.36	0.38	0.36	0.36	0.36	-5.95%	317,058
May 1, 2026	0.37	0.39	0.36	0.38	0.38	3.55%	411,416
Apr 30, 2026	0.36	0.40	0.35	0.37	0.37	2.49%	1,717,524
Apr 29, 2026	0.36	0.37	0.36	0.36	0.36	-3.43%	330,748
Apr 28, 2026	0.36	0.38	0.36	0.37	0.37	2.12%	307,902
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