Cosmos Health Inc. (COSM) Historical Stock Data

0.72 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, COSM is down -0.39% a day on average. There have been 13 days where Cosmos Health Inc. closed green and 17 days where COSM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.74	0.72	↓$0.02 (-2.96%)	0.69	0.75	472.64K
2024-11-19	0.79	0.74	↓$0.06 (-6.92%)	0.70	0.79	1.07M
2024-11-18	0.63	0.70	↑$0.07 (11.11%)	0.61	0.76	2.88M
2024-11-15	0.64	0.63	↓$0.01 (-1.58%)	0.61	0.65	132.92K
2024-11-14	0.69	0.65	↓$0.04 (-5.32%)	0.54	0.69	237.65K
2024-11-13	0.75	0.70	↓$0.06 (-7.77%)	0.69	0.75	273.25K
2024-11-12	0.71	0.76	↑$0.05 (6.91%)	0.69	0.76	858.43K
2024-11-11	0.68	0.71	↑$0.02 (3.54%)	0.67	0.72	267.68K
2024-11-08	0.68	0.69	↑$0.00 (0.66%)	0.67	0.69	51.79K
2024-11-07	0.68	0.70	↑$0.02 (2.31%)	0.68	0.71	84.24K
2024-11-06	0.71	0.68	↓$0.03 (-4.51%)	0.67	0.71	97.81K
2024-11-05	0.71	0.68	↓$0.03 (-4.53%)	0.67	0.71	113.92K
2024-11-04	0.72	0.70	↓$0.02 (-2.35%)	0.70	0.73	96.41K
2024-11-01	0.77	0.72	↓$0.05 (-6.53%)	0.71	0.79	655.74K
2024-10-31	0.77	0.76	↓$0.01 (-1.30%)	0.76	0.77	58.93K
2024-10-30	0.73	0.77	↑$0.04 (4.98%)	0.73	0.79	319.13K
2024-10-29	0.75	0.73	↓$0.02 (-2.69%)	0.73	0.75	147.96K
2024-10-28	0.73	0.78	↑$0.04 (5.98%)	0.73	0.78	105.90K
2024-10-25	0.75	0.77	↑$0.02 (2.01%)	0.75	0.81	216.28K
2024-10-24	0.75	0.75	↑$0.00 (0.37%)	0.74	0.75	42.56K
2024-10-23	0.75	0.74	↓$0.01 (-1.66%)	0.73	0.76	72.09K
2024-10-22	0.73	0.75	↑$0.03 (3.45%)	0.73	0.76	124.80K
2024-10-21	0.79	0.74	↓$0.05 (-5.77%)	0.73	0.79	101.31K
2024-10-18	0.81	0.79	↓$0.02 (-2.18%)	0.77	0.82	101.71K
2024-10-17	0.84	0.82	↓$0.02 (-2.86%)	0.79	0.87	278.76K
2024-10-16	0.77	0.82	↑$0.05 (6.37%)	0.77	0.84	188.99K
2024-10-15	0.73	0.78	↑$0.04 (6.09%)	0.73	0.78	81.13K
2024-10-14	0.73	0.73	↑$0.00 (0.56%)	0.71	0.74	69.67K
2024-10-11	0.74	0.72	↓$0.02 (-2.37%)	0.71	0.74	151.16K
2024-10-10	0.77	0.73	↓$0.04 (-4.60%)	0.73	0.77	68.10K