Cosmos Health Inc. (COSM) Historical Stock Data

0.58 ↓0.04 (-5.82%)

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

Historical Data

In the past 30 trading days, COSM is down -0.67% 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
2024-12-20	0.64	0.58	↓$0.06 (-8.92%)	0.58	0.65	160.46K
2024-12-19	0.65	0.62	↓$0.03 (-4.93%)	0.60	0.69	156.35K
2024-12-18	0.70	0.66	↓$0.05 (-6.62%)	0.66	0.72	125.41K
2024-12-17	0.70	0.70	↑$0.00 (0.36%)	0.67	0.73	69.52K
2024-12-16	0.70	0.70	↓$0.00 (-0.11%)	0.69	0.73	109.75K
2024-12-13	0.75	0.72	↓$0.03 (-3.35%)	0.69	0.77	87.49K
2024-12-12	0.77	0.77	↓$0.00 (-0.35%)	0.73	0.80	70.25K
2024-12-11	0.79	0.77	↓$0.01 (-1.75%)	0.74	0.79	61.87K
2024-12-10	0.76	0.79	↑$0.03 (3.29%)	0.75	0.80	175.55K
2024-12-09	0.77	0.75	↓$0.01 (-1.94%)	0.75	0.80	68.80K
2024-12-06	0.74	0.76	↑$0.02 (2.95%)	0.73	0.76	61.15K
2024-12-05	0.75	0.76	↑$0.01 (0.79%)	0.68	0.76	105.18K
2024-12-04	0.79	0.77	↓$0.02 (-2.10%)	0.75	0.80	103.05K
2024-12-03	0.79	0.79	↑$0.00 (0.34%)	0.77	0.81	44.54K
2024-12-02	0.80	0.80	↑$0.00 (0.13%)	0.78	0.81	144.48K
2024-11-29	0.81	0.80	↓$0.01 (-1.36%)	0.78	0.81	48.94K
2024-11-27	0.78	0.81	↑$0.03 (3.85%)	0.76	0.81	84.19K
2024-11-26	0.77	0.79	↑$0.02 (1.95%)	0.75	0.81	608.05K
2024-11-25	0.76	0.75	↓$0.01 (-1.34%)	0.71	0.77	203.66K
2024-11-22	0.77	0.74	↓$0.02 (-2.97%)	0.74	0.77	159.78K
2024-11-21	0.73	0.76	↑$0.03 (4.25%)	0.70	0.78	438.91K
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