Cosmos Health Inc. (COSM) Historical Stock Data

0.70 ↓0.01 (-1.26%)

As of April 30, 2024, 12:29pm EST.

Historical Data

In the past 30 trading days, COSM is down -0.04% a day on average. There have been 15 days where Cosmos Health Inc. closed green and 15 days where COSM closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-08	0.70	0.70	↓$0.00 (-0.11%)	0.68	0.72	45.40K
2024-04-05	0.68	0.69	↑$0.01 (1.91%)	0.68	0.71	52.23K
2024-04-04	0.71	0.69	↓$0.02 (-2.82%)	0.69	0.71	39.69K
2024-04-03	0.71	0.70	↓$0.02 (-2.11%)	0.68	0.71	119.65K
2024-04-02	0.71	0.71	↑$0.01 (0.71%)	0.68	0.72	35.68K
2024-04-01	0.72	0.70	↓$0.02 (-2.40%)	0.68	0.73	93.51K
2024-03-28	0.70	0.71	↑$0.01 (1.65%)	0.69	0.74	175.53K
2024-03-27	0.67	0.71	↑$0.04 (5.94%)	0.64	0.71	145.87K
2024-03-26	0.66	0.67	↑$0.01 (1.20%)	0.65	0.68	105.36K
2024-03-25	0.63	0.66	↑$0.03 (4.60%)	0.63	0.67	121.03K
2024-03-22	0.64	0.63	↓$0.01 (-1.09%)	0.61	0.64	177.06K
2024-03-21	0.68	0.62	↓$0.06 (-8.68%)	0.62	0.79	1.10M
2024-03-20	0.66	0.67	↑$0.01 (1.48%)	0.66	0.70	111K
2024-03-19	0.71	0.68	↓$0.03 (-4.79%)	0.66	0.76	1.41M
2024-03-18	0.79	0.70	↓$0.09 (-11.32%)	0.69	0.86	854.96K