Cosmos Health Inc. (COSM) Historical Stock Data

0.50 ↑0.01 (1.04%)

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

Historical Data

In the past 30 trading days, COSM is down -2.85% a day on average. There have been 10 days where Cosmos Health Inc. closed green and 20 days where COSM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.48	0.50	↑$0.02 (3.33%)	0.48	0.53	888.12K
2025-12-03	0.55	0.49	↓$0.06 (-10.75%)	0.49	0.60	1.82M
2025-12-02	0.57	0.55	↓$0.02 (-3.44%)	0.55	0.60	0.93M
2025-12-01	0.62	0.56	↓$0.06 (-9.23%)	0.56	0.63	486.75K
2025-11-28	0.64	0.64	↑$0.00 (0.27%)	0.62	0.66	250.33K
2025-11-26	0.64	0.63	↓$0.00 (-0.57%)	0.56	0.65	798.83K
2025-11-25	0.71	0.63	↓$0.08 (-11.55%)	0.62	0.72	713.61K
2025-11-24	0.68	0.69	↑$0.01 (1.67%)	0.66	0.71	186.68K
2025-11-21	0.63	0.68	↑$0.04 (6.88%)	0.63	0.69	168.09K
2025-11-20	0.65	0.62	↓$0.03 (-3.94%)	0.62	0.68	526.45K
2025-11-19	0.69	0.65	↓$0.04 (-5.91%)	0.64	0.71	191.45K
2025-11-18	0.71	0.70	↓$0.01 (-1.39%)	0.66	0.74	389.09K
2025-11-17	0.73	0.70	↓$0.03 (-4.11%)	0.68	0.77	452.25K
2025-11-14	0.70	0.72	↑$0.02 (2.48%)	0.70	0.77	202.18K
2025-11-13	0.76	0.73	↓$0.03 (-4.39%)	0.71	0.77	145.84K
2025-11-12	0.72	0.73	↑$0.01 (1.40%)	0.71	0.76	76.26K
2025-11-11	0.73	0.73	↓$0.00 (-0.45%)	0.70	0.74	92.86K
2025-11-10	0.74	0.73	↓$0.01 (-1.43%)	0.72	0.82	272.42K
2025-11-07	0.66	0.69	↑$0.03 (4.28%)	0.64	0.70	144.58K
2025-11-06	0.73	0.67	↓$0.05 (-7.24%)	0.66	0.73	219.66K
2025-11-05	0.68	0.72	↑$0.04 (6.40%)	0.68	0.76	200.75K
2025-11-04	0.75	0.67	↓$0.08 (-10.03%)	0.66	0.77	546.98K
2025-11-03	0.81	0.78	↓$0.03 (-4.23%)	0.77	0.83	362.31K
2025-10-31	0.95	0.81	↓$0.14 (-14.68%)	0.77	0.95	1.18M
2025-10-30	0.97	0.90	↓$0.07 (-7.20%)	0.89	1.04	1.55M
2025-10-29	0.95	0.93	↓$0.02 (-2.42%)	0.90	0.95	268.37K
2025-10-28	0.93	0.94	↑$0.01 (1.03%)	0.91	0.98	447.35K
2025-10-27	1.02	0.92	↓$0.10 (-10.24%)	0.91	1.05	667.88K
2025-10-24	1.04	1.02	↓$0.02 (-1.92%)	1.01	1.07	658.88K
2025-10-23	1.01	1.03	↑$0.02 (1.98%)	1.00	1.06	255.48K