Cosmos Health Inc (COSM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0588 | -8.65979381443 | 0.679 | 0.679 | 0.6009 | 336821 | 0.62797915 | CS |
| 4 | -0.1598 | -20.4871794872 | 0.78 | 0.83 | 0.6009 | 423693 | 0.69633799 | CS |
| 12 | -0.1655 | -21.0640193458 | 0.7857 | 1.05 | 0.51 | 415921 | 0.74464193 | CS |
| 26 | -0.5798 | -48.3166666667 | 1.2 | 1.58 | 0.51 | 469743 | 0.93005035 | CS |
| 52 | -0.2078 | -25.0966183575 | 0.828 | 1.58 | 0.4677 | 810448 | 0.99723279 | CS |
| 156 | -86.8798 | -99.2912 | 87.5 | 98 | 0.4677 | 6624727 | 9.11151779 | CS |
| 260 | -86.8798 | -99.2912 | 87.5 | 98 | 0.4677 | 6624727 | 9.11151779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 0.6284 | -0.0113 | -1.77 | 0.64 | 0.6514 | 0.6107 | 121291 |
| 1740008100 | 0.6397 | 0.0218 | 3.53 | 0.61 | 0.6697999 | 0.61 | 341712 |
| 1739921700 | 0.6179 | -0.0014 | -0.23 | 0.612 | 0.6324 | 0.6009 | 358984 |
| 1739576100 | 0.6193 | -0.0207 | -3.23 | 0.631 | 0.65 | 0.6112 | 407485 |
| 1739489700 | 0.64 | -0.0126 | -1.93 | 0.679 | 0.679 | 0.63 | 251910 |
| 1739403300 | 0.6526 | 0.0075 | 1.16 | 0.6485 | 0.6699 | 0.637 | 135394 |
| 1739316900 | 0.6451 | -0.0739 | -10.28 | 0.6899999 | 0.7439 | 0.63 | 637059 |
| 1739230500 | 0.719 | 0.019 | 2.71 | 0.72 | 0.7699 | 0.6899999 | 905978 |
| 1738971300 | 0.7 | -0.0225 | -3.11 | 0.71 | 0.83 | 0.6801 | 630002 |
| 1738884900 | 0.7225 | 0.0169 | 2.40 | 0.6899999 | 0.76 | 0.672 | 429952 |
| 1738798500 | 0.7056 | 0.0056 | 0.80 | 0.675 | 0.7949 | 0.675 | 846380 |
| 1738712100 | 0.7 | -0.0231 | -3.19 | 0.71 | 0.71999 | 0.655 | 332322 |
| 1738625700 | 0.7231 | 0.0151 | 2.13 | 0.6899999 | 0.7231 | 0.661 | 138761 |
| 1738366500 | 0.708 | 0.0467 | 7.06 | 0.6601 | 0.72 | 0.6601 | 203698 |
| 1738280100 | 0.6613 | -0.0647 | -8.91 | 0.7042 | 0.715 | 0.6407 | 320081 |
| 1738193700 | 0.726 | 0.026 | 3.71 | 0.7078 | 0.73 | 0.682 | 202604 |
| 1738107300 | 0.7 | -0.09 | -11.39 | 0.8119 | 0.8199999 | 0.6363 | 586950 |
| 1738020900 | 0.79 | 0.0064 | 0.82 | 0.7701 | 0.8 | 0.74 | 518377 |
| 1737761700 | 0.7836 | 0.0124 | 1.61 | 0.78 | 0.8161 | 0.75 | 411075 |
| 1737675300 | 0.7712 | 0 | 0.00 | 0.7712 | 0.7712 | 0.7712 | 0 |
| 1737588900 | 0.7712 | -0.1588 | -17.08 | 0.9003 | 0.9453 | 0.6722 | 5133046 |
| 1737502500 | 0.93 | 0.0726 | 8.47 | 0.87 | 1.05 | 0.835 | 1814169 |
| 1737156900 | 0.8574 | 0.0224 | 2.68 | 0.91 | 0.929 | 0.83 | 453462 |
| 1737070500 | 0.835 | 0.035 | 4.37 | 0.8 | 0.95 | 0.751 | 1391658 |
| 1736984100 | 0.8 | 0.1123 | 16.33 | 0.73 | 0.8 | 0.6998 | 819453 |
| 1736897700 | 0.6877 | 0.0767 | 12.55 | 0.619 | 0.6909 | 0.619 | 968415 |
| 1736811300 | 0.611 | -0.007 | -1.13 | 0.627 | 0.6616 | 0.51 | 792039 |
| 1736552100 | 0.618 | -0.0183 | -2.88 | 0.631 | 0.633 | 0.6 | 134241 |
| 1736379300 | 0.6363 | -0.0427 | -6.29 | 0.6586 | 0.665 | 0.6307 | 78492 |
| 1736292900 | 0.679 | -0.021 | -3.00 | 0.6909999 | 0.6999 | 0.6407 | 111861 |
| 1736206500 | 0.7 | 0.001 | 0.14 | 0.7038 | 0.7247 | 0.6666 | 166744 |
| 1735947300 | 0.699 | 0.013 | 1.90 | 0.7 | 0.7159 | 0.65 | 101187 |
| 1735860900 | 0.686 | 0.017 | 2.54 | 0.668 | 0.71 | 0.6536 | 84344 |
| 1735688100 | 0.669 | 0.0005 | 0.07 | 0.669 | 0.6889999 | 0.6307 | 105417 |
| 1735601700 | 0.6685 | -0.0105 | -1.55 | 0.66 | 0.68 | 0.6437 | 110568 |
| 1735342500 | 0.679 | 0.049 | 7.78 | 0.68 | 0.68 | 0.6286 | 208492 |
| 1735256100 | 0.63 | -0.02 | -3.08 | 0.6389 | 0.655 | 0.611 | 224479 |
| 1735077840 | 0.65 | 0.032 | 5.18 | 0.6118 | 0.6599 | 0.61 | 33346 |
| 1734996900 | 0.618 | 0.0351 | 6.02 | 0.6 | 0.6891 | 0.6 | 164409 |
| 1734737700 | 0.5829 | -0.036 | -5.82 | 0.64 | 0.647699 | 0.5829 | 160457 |
| 1734651300 | 0.6189 | -0.0371 | -5.66 | 0.651 | 0.686 | 0.601 | 156139 |
| 1734564900 | 0.656 | -0.0465 | -6.62 | 0.7025 | 0.72 | 0.656 | 125410 |
| 1734478500 | 0.7025 | 0.0023 | 0.33 | 0.7 | 0.73 | 0.671 | 69517 |
| 1734392100 | 0.7002 | -0.0218 | -3.02 | 0.701 | 0.7262 | 0.6921 | 109752 |
| 1734132900 | 0.722 | -0.0466 | -6.06 | 0.747 | 0.765 | 0.6899999 | 87490 |
| 1734046500 | 0.7685999 | -0.0027 | -0.35 | 0.7713 | 0.795 | 0.73 | 70245 |
| 1733960100 | 0.7713 | -0.0137 | -1.75 | 0.785 | 0.785 | 0.737 | 61866 |
| 1733873700 | 0.785 | 0.0308 | 4.08 | 0.76 | 0.8 | 0.75 | 175552 |
| 1733787300 | 0.7542 | -0.0058 | -0.76 | 0.7691 | 0.8 | 0.75 | 68803 |
| 1733528100 | 0.76 | 0.0038 | 0.50 | 0.7382 | 0.761 | 0.727 | 53147 |
| 1733441700 | 0.7562 | -0.0173 | -2.24 | 0.7503 | 0.7637 | 0.68 | 105078 |
| 1733355300 | 0.7735 | -0.0165 | -2.09 | 0.7901 | 0.8 | 0.745 | 103040 |
| 1733268900 | 0.79 | -0.01 | -1.25 | 0.7873 | 0.8087 | 0.765 | 44535 |
| 1733182500 | 0.8 | 0.001 | 0.13 | 0.799 | 0.8105 | 0.78 | 144210 |
| 1732917840 | 0.799 | -0.011 | -1.36 | 0.81 | 0.81 | 0.781 | 48939 |
| 1732750500 | 0.81 | 0.025 | 3.18 | 0.78 | 0.81 | 0.761 | 84190 |
| 1732664100 | 0.785 | 0.0352 | 4.69 | 0.77 | 0.81 | 0.75 | 606006 |
| 1732577700 | 0.7498 | 0.0058 | 0.78 | 0.76 | 0.765 | 0.71 | 201455 |
| 1732318500 | 0.744 | -0.016 | -2.11 | 0.7668 | 0.7725 | 0.7351 | 159777 |
| 1732232100 | 0.76 | 0.04 | 5.56 | 0.729 | 0.7815 | 0.7005 | 438910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
