Cosmos Health Inc (COSM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.09 | 1.15 | 0.95 | 270379 | 1.04221502 | CS |
| 4 | 0.06 | 5.82524271845 | 1.03 | 1.58 | 0.95 | 1075733 | 1.22731072 | CS |
| 12 | 0.45 | 70.3125 | 0.64 | 1.58 | 0.62 | 1218656 | 1.13755206 | CS |
| 26 | 0.3 | 37.9746835443 | 0.79 | 1.58 | 0.4677 | 633980 | 1.07572646 | CS |
| 52 | -0.38 | -25.8503401361 | 1.47 | 2.05 | 0.4677 | 519523 | 1.16033737 | CS |
| 156 | -86.41 | -98.7542857143 | 87.5 | 98 | 0.4677 | 6791879 | 9.41221706 | CS |
| 260 | -86.41 | -98.7542857143 | 87.5 | 98 | 0.4677 | 6791879 | 9.41221706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 1.1399999 | 0.14 | 13.43 | 1 | 1.15 | 1 | 354868 |
| 1726526100 | 1.0049999 | 0.04 | 4.49 | 1.02 | 1.02 | 0.965 | 370284 |
| 1726266900 | 0.9618 | -0.0369 | -3.69 | 1.01 | 1.01 | 0.95 | 86870 |
| 1726180500 | 0.9987 | -0.0713 | -6.66 | 1.07 | 1.08 | 0.96 | 398266 |
| 1726094100 | 1.07 | -0.03 | -2.73 | 1.09 | 1.0903 | 1.05 | 133910 |
| 1726007700 | 1.1 | 0 | 0.00 | 1.09 | 1.1 | 1.08 | 48730 |
| 1725921300 | 1.1 | 0.02 | 1.85 | 1.05 | 1.1102 | 1.05 | 83709 |
| 1725662100 | 1.08 | 0.01 | 0.93 | 1.075 | 1.1 | 1.05 | 73732 |
| 1725575700 | 1.07 | -0.05 | -4.46 | 1.11 | 1.1117 | 1.07 | 199040 |
| 1725489300 | 1.12 | -0.01 | -0.88 | 1.11 | 1.16 | 1.1 | 106475 |
| 1725402900 | 1.1299999 | -0.04 | -3.00 | 1.15 | 1.17 | 1.09 | 190082 |
| 1725057300 | 1.165 | 0.07 | 5.91 | 1.1 | 1.17 | 1.08 | 99436 |
| 1724970900 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.16 | 1.0703 | 668868 |
| 1724884500 | 1.16 | -0.04 | -3.33 | 1.25 | 1.32 | 1.1299999 | 1266142 |
| 1724798100 | 1.2 | 0.01 | 0.84 | 1.2 | 1.22 | 1.15 | 364684 |
| 1724711700 | 1.19 | -0.03 | -2.46 | 1.18 | 1.24 | 1.1299999 | 580945 |
| 1724452500 | 1.22 | -0.06 | -4.69 | 1.27 | 1.36 | 1.2007 | 1110585 |
| 1724366100 | 1.28 | 0.02 | 1.59 | 1.34 | 1.42 | 1.2 | 4466985 |
| 1724279700 | 1.26 | 0.19 | 17.76 | 1.03 | 1.58 | 1.03 | 9820636 |
| 1724193300 | 1.07 | -0.19 | -15.08 | 1.2 | 1.21 | 1.02 | 701279 |
| 1724106900 | 1.26 | 0.1 | 8.62 | 1.15 | 1.33 | 1.1 | 1674509 |
| 1723847700 | 1.16 | 0.08 | 7.41 | 1.06 | 1.28 | 1.06 | 374333 |
| 1723761300 | 1.08 | -0.01 | -0.85 | 1.1299999 | 1.1299999 | 1.07 | 39415 |
| 1723674900 | 1.0893 | -0.01 | -0.97 | 1.1 | 1.1299999 | 1.0501 | 37207 |
| 1723588500 | 1.1 | 0.02 | 1.85 | 1.05 | 1.1 | 1.05 | 52170 |
| 1723502100 | 1.08 | 0.01 | 0.47 | 1.05 | 1.1198999 | 1.04 | 104258 |
| 1723242900 | 1.075 | -0.05 | -4.02 | 1.11 | 1.16 | 1.07 | 98233 |
| 1723156500 | 1.12 | 0.04 | 3.70 | 1.08 | 1.23 | 1.08 | 302926 |
| 1723070100 | 1.08 | -0.07 | -6.09 | 1.17 | 1.178 | 1.03 | 117357 |
| 1722983700 | 1.15 | 0.15 | 15.00 | 1.06 | 1.1588 | 1.04 | 277438 |
| 1722897300 | 1 | -0.14 | -12.28 | 1.01 | 1.05 | 0.98 | 211924 |
| 1722638100 | 1.1399999 | -0.08 | -6.56 | 1.172 | 1.2 | 1.12 | 139330 |
| 1722551700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.16 | 81105 |
| 1722465300 | 1.21 | 0.01 | 0.83 | 1.22 | 1.23 | 1.2 | 51816 |
| 1722378900 | 1.2 | -0.07 | -5.51 | 1.21 | 1.27 | 1.19 | 70909 |
| 1722292500 | 1.27 | 0.1 | 8.55 | 1.16 | 1.29 | 1.16 | 127975 |
| 1722033300 | 1.17 | -0.11 | -8.59 | 1.27 | 1.3 | 1.1399999 | 255767 |
| 1721946900 | 1.28 | 0.07 | 5.79 | 1.21 | 1.35 | 1.18 | 1634235 |
| 1721860500 | 1.21 | 0.03 | 2.54 | 1.18 | 1.25 | 1.17 | 264804 |
| 1721774100 | 1.18 | 0.05 | 4.42 | 1.09 | 1.22 | 1.09 | 157114 |
| 1721687700 | 1.1299999 | -0.11 | -8.87 | 1.2 | 1.22 | 1.11 | 431334 |
| 1721428500 | 1.24 | -0.02 | -1.20 | 1.1901 | 1.3 | 1.1901 | 535920 |
| 1721342100 | 1.2549999 | -0.15 | -10.36 | 1.42 | 1.43 | 1.24 | 1947694 |
| 1721255700 | 1.4 | -0.06 | -4.11 | 1.45 | 1.46 | 1.35 | 306334 |
| 1721169300 | 1.46 | 0.05 | 3.55 | 1.45 | 1.54 | 1.4 | 596131 |
| 1721082900 | 1.41 | 0.1 | 7.73 | 1.28 | 1.49 | 1.27 | 997036 |
| 1720823700 | 1.3088 | 0.02 | 1.46 | 1.26 | 1.34 | 1.25 | 307374 |
| 1720737300 | 1.29 | 0.09 | 7.50 | 1.25 | 1.33 | 1.16 | 1312395 |
| 1720650900 | 1.2 | 0.01 | 0.84 | 1.19 | 1.34 | 1.08 | 2191159 |
| 1720564500 | 1.19 | -0.05 | -4.03 | 1.19 | 1.49 | 1.151 | 3348864 |
| 1720478100 | 1.24 | 0.17 | 15.89 | 1 | 1.25 | 0.9921 | 1099842 |
| 1720218900 | 1.07 | 0.17 | 18.89 | 0.915 | 1.1 | 0.9007 | 965192 |
| 1720040640 | 0.9 | -0.11 | -10.89 | 1.03 | 1.04 | 0.88 | 1342789 |
| 1719959700 | 1.01 | -0.09 | -8.18 | 1.01 | 1.19 | 0.995 | 2680104 |
| 1719873300 | 1.1 | 0.06 | 5.77 | 0.92 | 1.37 | 0.87 | 18967407 |
| 1719614100 | 1.04 | 0.36 | 53.17 | 1.21 | 1.3899999 | 0.952 | 81111051 |
| 1719527700 | 0.679 | 0.034 | 5.27 | 0.631 | 0.68 | 0.622 | 5019029 |
| 1719441300 | 0.645 | 0.0113 | 1.78 | 0.64 | 0.663119 | 0.62 | 46188 |
| 1719354900 | 0.6337 | -0.0163 | -2.51 | 0.65 | 0.685 | 0.63001 | 16665 |
| 1719268500 | 0.65 | -0.0241 | -3.58 | 0.699 | 0.7 | 0.6401 | 41123 |
| 1719009300 | 0.6741 | -0.0449 | -6.24 | 0.7 | 0.72 | 0.6611 | 112270 |
| 1718922900 | 0.719 | -0.0143 | -1.95 | 0.7495 | 0.7699 | 0.6879999 | 91191 |
| 1718750100 | 0.7332999 | 0.0342999 | 4.91 | 0.71 | 0.8898 | 0.699 | 1360565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
