Cosmos Health Inc. (COSM) Historical Stock Data

0.70 ↑0.02 (2.59%)

As of May 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, COSM is down -0.04% a day on average. There have been 14 days where Cosmos Health Inc. closed green and 16 days where COSM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-20	0.71	0.68	↓$0.02 (-3.22%)	0.68	0.72	27.61K
2024-05-17	0.73	0.69	↓$0.04 (-5.21%)	0.66	0.77	77.68K
2024-05-16	0.72	0.70	↓$0.02 (-3.17%)	0.70	0.75	52.01K
2024-05-15	0.78	0.74	↓$0.05 (-5.77%)	0.71	0.78	56.81K
2024-05-14	0.71	0.75	↑$0.04 (5.49%)	0.71	0.77	249.26K
2024-05-13	0.65	0.70	↑$0.05 (6.89%)	0.65	0.70	38.87K
2024-05-10	0.69	0.69	↑$0.00 (0.00%)	0.65	0.70	40.81K
2024-05-09	0.70	0.68	↓$0.02 (-2.86%)	0.65	0.70	21.39K
2024-05-08	0.66	0.66	↑$0.00 (0.02%)	0.65	0.67	42.59K
2024-05-07	0.71	0.67	↓$0.04 (-5.63%)	0.65	0.72	43.52K
2024-05-06	0.66	0.67	↑$0.01 (1.71%)	0.65	0.68	29.23K
2024-05-03	0.70	0.68	↓$0.02 (-2.86%)	0.67	0.70	44.88K
2024-05-02	0.68	0.68	↓$0.00 (-0.63%)	0.65	0.70	37.44K
2024-05-01	0.66	0.67	↑$0.01 (1.35%)	0.65	0.67	21.93K
2024-04-30	0.70	0.68	↓$0.01 (-1.85%)	0.65	0.72	92.15K
2024-04-29	0.67	0.71	↑$0.04 (5.65%)	0.65	0.72	228.04K
2024-04-26	0.51	0.65	↑$0.15 (28.71%)	0.51	0.69	472.62K
2024-04-25	0.50	0.52	↑$0.02 (4.21%)	0.50	0.53	52.29K
2024-04-24	0.51	0.51	↓$0.00 (-0.60%)	0.50	0.53	78.26K
2024-04-23	0.51	0.53	↑$0.02 (4.55%)	0.49	0.55	154.34K
2024-04-22	0.47	0.49	↑$0.02 (4.85%)	0.47	0.51	133.44K
2024-04-19	0.61	0.48	↓$0.13 (-20.69%)	0.48	0.62	679.75K
2024-04-18	0.63	0.61	↓$0.02 (-3.16%)	0.61	0.64	76.97K
2024-04-17	0.64	0.63	↓$0.01 (-1.95%)	0.63	0.66	56.03K
2024-04-16	0.66	0.64	↓$0.02 (-2.65%)	0.64	0.67	56.86K
2024-04-15	0.70	0.65	↓$0.05 (-7.14%)	0.63	0.70	153.87K
2024-04-12	0.73	0.71	↓$0.02 (-2.82%)	0.68	0.73	116.39K
2024-04-11	0.69	0.73	↑$0.04 (5.40%)	0.68	0.73	118.31K
2024-04-10	0.69	0.69	↑$0.00 (0.17%)	0.67	0.73	66.55K
2024-04-09	0.69	0.69	↑$0.00 (0.01%)	0.67	0.69	54.27K