Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cosmos Health Inc (COSM)
Cosmos Health Inc (COSM) Historical

COSM Cosmos Health Inc

1.19

-0.065 (-5.18%)

Pre Market

Last Updated: 06:12:19

Delayed by 15 minutes

COSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	1.255	-0.15	-10.36%	1.42	1.43	1.24	1,947,694
Jul 17 2024	1.40	-0.06	-4.11%	1.45	1.46	1.35	306,334
Jul 16 2024	1.46	0.05	3.55%	1.45	1.54	1.40	596,131
Jul 15 2024	1.41	0.10	7.73%	1.28	1.49	1.27	997,036
Jul 12 2024	1.3088	0.02	1.46%	1.26	1.34	1.25	307,374
Jul 11 2024	1.29	0.09	7.50%	1.25	1.33	1.16	1,312,395
Jul 10 2024	1.20	0.01	0.84%	1.19	1.34	1.08	2,191,159
Jul 09 2024	1.19	-0.05	-4.03%	1.19	1.49	1.151	3,348,864
Jul 08 2024	1.24	0.17	15.89%	1.00	1.25	0.9921	1,099,842
Jul 05 2024	1.07	0.17	18.89%	0.915	1.10	0.9007	965,192
Jul 03 2024	0.90	-0.11	-10.89%	1.03	1.04	0.88	1,342,789
Jul 02 2024	1.01	-0.09	-8.18%	1.01	1.19	0.995	2,680,104
Jul 01 2024	1.10	0.06	5.77%	0.92	1.37	0.87	18,967,407
Jun 28 2024	1.04	0.36	53.17%	1.21	1.39	0.952	81,111,051
Jun 27 2024	0.679	0.034	5.27%	0.631	0.68	0.622	5,019,029
Jun 26 2024	0.645	0.0113	1.78%	0.64	0.663119	0.62	46,188
Jun 25 2024	0.6337	-0.0163	-2.51%	0.65	0.685	0.63001	16,665
Jun 24 2024	0.65	-0.0241	-3.58%	0.699	0.70	0.6401	41,123
Jun 21 2024	0.6741	-0.0449	-6.24%	0.70	0.72	0.6611	112,270
Jun 20 2024	0.719	-0.0143	-1.95%	0.7495	0.7699	0.688	91,191
Jun 18 2024	0.7333	0.0343	4.91%	0.71	0.8898	0.699	1,360,565
Jun 17 2024	0.699	0.0391	5.93%	0.659	0.71	0.640001	27,060
Jun 14 2024	0.6599	-0.0154	-2.28%	0.6555	0.6869	0.65	13,611
Jun 13 2024	0.6753	0.0253	3.89%	0.6669	0.695	0.65	55,978
Jun 12 2024	0.65	0.0166	2.62%	0.611	0.65	0.6004	55,973
Jun 11 2024	0.6334	0.00	0.00%	0.6334	0.6335	0.60	40,130
Jun 10 2024	0.6334	0.0136	2.19%	0.64	0.66	0.610499	49,219
Jun 07 2024	0.6198	-0.0291	-4.48%	0.639899	0.68	0.615	68,013
Jun 06 2024	0.6489	-0.0309	-4.55%	0.69	0.7016	0.6489	29,544
Jun 05 2024	0.6798	-0.0148	-2.13%	0.70	0.73	0.62	101,623
Jun 04 2024	0.6946	0.0004	0.06%	0.6739	0.6946	0.6616	14,246
Jun 03 2024	0.6942	0.0045	0.65%	0.689	0.6942	0.6615	32,571
May 31 2024	0.6897	-0.0003	-0.04%	0.6934	0.70	0.65	64,897
May 30 2024	0.69	-0.0095	-1.36%	0.6805	0.73	0.6805	16,166
May 29 2024	0.6995	-0.0405	-5.47%	0.70	0.72025	0.68	82,724
May 28 2024	0.74	0.041	5.87%	0.69	0.7415	0.67	60,573
May 24 2024	0.699	0.0151	2.21%	0.67	0.70	0.6502	53,353
May 23 2024	0.6839	-0.0161	-2.30%	0.6926	0.72	0.68	32,642
May 22 2024	0.70	0.00	0.00%	0.68	0.70	0.67	16,643
May 21 2024	0.70	0.0177	2.59%	0.683	0.72	0.6801	38,387
May 20 2024	0.6823	-0.0097	-1.40%	0.704	0.7195	0.68	27,613
May 17 2024	0.692	-0.00805	-1.15%	0.73	0.769999	0.6603	77,684
May 16 2024	0.70005	-0.03495	-4.76%	0.723	0.7499	0.70	51,808
May 15 2024	0.735	-0.014	-1.87%	0.78	0.78	0.7106	56,759
May 14 2024	0.749	0.0493	7.05%	0.71	0.7742	0.71	248,408
May 13 2024	0.6997	0.0097	1.41%	0.6546	0.70	0.6512	38,763
May 10 2024	0.69	0.01	1.47%	0.69	0.6975	0.6502	40,805
May 09 2024	0.68	0.0202	3.06%	0.70	0.70	0.6502	21,389
May 08 2024	0.6598	-0.0102	-1.52%	0.6597	0.67	0.6502	42,591
May 07 2024	0.67	-0.0038	-0.56%	0.71	0.715	0.6542	43,515
May 06 2024	0.6738	-0.0062	-0.91%	0.6625	0.68	0.65	29,226
May 03 2024	0.68	0.0043	0.64%	0.70	0.70	0.651	44,876
May 02 2024	0.6757	0.0058	0.87%	0.6759	0.695	0.65	37,335
May 01 2024	0.6699	-0.0148	-2.16%	0.6696	0.6722	0.651	21,884
Apr 30 2024	0.6847	-0.0242	-3.41%	0.6976	0.72	0.6502	91,956
Apr 29 2024	0.7089	0.0589	9.06%	0.671	0.7196	0.645	228,041
Apr 26 2024	0.65	0.1331	25.75%	0.505	0.69	0.505	469,562
Apr 25 2024	0.5169	0.0069	1.35%	0.5269	0.5319	0.496101	50,998
Apr 24 2024	0.51	-0.019	-3.59%	0.5131	0.5264	0.5005	78,256
Apr 23 2024	0.529	0.038	7.74%	0.506	0.5454	0.49	154,343
Apr 22 2024	0.491	0.0072	1.49%	0.4683	0.5079	0.4677	133,439

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions