Cosmos Health Inc. - Common Stock (COSM)

0.2051
-0.0015 (-0.73%)
NASDAQ· Last Trade: Aug 25th, 12:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cosmos Health Inc. - Common Stock (COSM)

DateOpenHighLowCloseVolumeAdjusted Close
8/24/20260.230.230.200.212,403,5390.21
8/21/20260.220.230.210.222,253,5220.22
8/20/20260.190.220.190.214,254,6400.21
8/19/20260.200.200.180.194,690,7790.19
8/18/20260.200.210.200.212,696,1860.21
8/17/20260.220.220.200.201,634,3460.20
8/14/20260.210.220.210.22953,9690.22
8/13/20260.210.210.200.211,378,9840.21
8/12/20260.220.220.200.211,957,1350.21
8/11/20260.220.230.210.221,876,5400.22
8/10/20260.230.250.220.223,861,5350.22
8/07/20260.250.250.230.235,742,9390.23
8/06/20260.220.230.210.222,399,3520.22
8/05/20260.230.230.210.211,883,4390.21
8/04/20260.230.240.220.222,426,4290.22
8/03/20260.220.240.210.235,857,0360.23
7/31/20260.200.220.200.225,027,0950.22
7/30/20260.190.210.180.205,359,3080.20
7/29/20260.190.190.180.182,877,4180.18
7/28/20260.210.210.190.192,605,3700.19
7/27/20260.200.210.190.212,892,0770.21
7/24/20260.200.210.200.204,420,3460.20
7/23/20260.210.220.200.204,765,1620.20
7/22/20260.210.240.200.215,530,5490.21
7/21/20260.230.240.210.215,016,1730.21
7/20/20260.230.240.220.233,615,8100.23
7/17/20260.270.280.230.237,289,3130.23
7/16/20260.280.290.250.285,395,2290.28
7/15/20260.300.310.280.285,581,8000.28
7/14/20260.300.310.280.317,030,4240.31
7/13/20260.300.350.300.3115,741,0730.31
7/10/20260.260.330.240.2922,345,7880.29
7/09/20260.260.270.250.264,986,6460.26
7/08/20260.250.260.220.269,686,4250.26
7/07/20260.250.310.240.2661,388,4330.26
7/06/20260.240.280.230.2723,450,0050.27
7/02/20260.200.250.200.2418,865,8580.24
7/01/20260.180.210.170.2011,629,2050.20
6/30/20260.170.200.160.1840,416,5210.18
6/29/20260.170.180.170.172,705,0350.17
6/26/20260.180.210.160.1715,275,9180.17
6/25/20260.200.200.180.192,521,3720.19
6/24/20260.200.210.190.214,667,7070.21
6/23/20260.200.210.190.213,920,1300.21
6/22/20260.210.220.200.214,938,1740.21
6/18/20260.210.220.180.2116,618,0070.21
6/17/20260.250.280.230.2433,850,6130.24
6/16/20260.240.260.230.2535,222,4800.25
6/15/20260.210.280.190.24125,849,2040.24
6/12/20260.220.220.200.216,276,5010.21
6/11/20260.230.230.200.214,121,5010.21
6/10/20260.220.240.200.238,206,5030.23
6/09/20260.230.260.210.225,811,8670.22
6/08/20260.250.250.220.232,437,7090.23
6/05/20260.280.280.240.251,729,0010.25
6/04/20260.260.280.250.272,288,3750.27
6/03/20260.270.270.250.251,579,5660.25
6/02/20260.260.280.260.262,513,0810.26
6/01/20260.250.280.250.253,045,2370.25
5/29/20260.260.260.250.25775,7100.25
5/28/20260.260.260.260.26607,7050.26
5/27/20260.260.280.260.272,206,3050.27
5/26/20260.270.290.250.262,343,1540.26