Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cosmos Health Inc (COSM)
Cosmos Health Inc (COSM) Historical

COSM Cosmos Health Inc

0.6077

0.00 (0.00%)

Pre Market

Last Updated: 07:15:11

Delayed by 15 minutes

COSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.6077	-0.0223	-3.54%	0.64	0.64	0.605	76,421
Apr 17 2024	0.63	-0.0125	-1.95%	0.66	0.66	0.63	56,033
Apr 16 2024	0.6425	-0.0075	-1.15%	0.662	0.67	0.637	56,858
Apr 15 2024	0.65	-0.0552	-7.83%	0.70	0.7052	0.63	153,872
Apr 12 2024	0.7052	-0.023	-3.16%	0.72	0.7257	0.675	116,387
Apr 11 2024	0.7282	0.037	5.35%	0.6909	0.73	0.68	117,707
Apr 10 2024	0.6912	0.0011	0.16%	0.68	0.725	0.6731	66,543
Apr 09 2024	0.6901	-0.0076	-1.09%	0.6991	0.6991	0.666399	54,274
Apr 08 2024	0.6977	0.0048	0.69%	0.6985	0.7173	0.683	45,387
Apr 05 2024	0.6929	0.0029	0.42%	0.6799	0.7091	0.6799	52,231
Apr 04 2024	0.69	-0.005	-0.72%	0.71	0.71	0.685	38,632
Apr 03 2024	0.695	-0.015	-2.11%	0.71	0.71	0.68	119,599
Apr 02 2024	0.71	0.01	1.43%	0.705	0.7193	0.68	35,658
Apr 01 2024	0.70	-0.01	-1.41%	0.7172	0.728	0.6829	93,505
Mar 28 2024	0.71	0.0002	0.03%	0.6985	0.735	0.69	175,528
Mar 27 2024	0.7098	0.0429	6.43%	0.67	0.71	0.6426	145,271
Mar 26 2024	0.6669	0.0079	1.20%	0.659	0.68	0.645	104,830
Mar 25 2024	0.659	0.026	4.11%	0.63	0.6663	0.629	121,034
Mar 22 2024	0.633	0.012	1.93%	0.64	0.64	0.61	176,455
Mar 21 2024	0.621	-0.0524	-7.78%	0.68	0.79	0.6152	1,100,782
Mar 20 2024	0.6734	-0.0026	-0.38%	0.6611	0.70	0.6611	109,245
Mar 19 2024	0.676	-0.0246	-3.51%	0.71	0.757	0.66	1,405,112
Mar 18 2024	0.7006	-0.0395	-5.34%	0.79	0.86	0.6861	854,096
Mar 15 2024	0.7401	0.0185	2.56%	0.7301	0.8411	0.714	865,260
Mar 14 2024	0.7216	-0.0404	-5.30%	0.77	0.77	0.707	133,970
Mar 13 2024	0.762	-0.023	-2.93%	0.80	0.80	0.76	77,031
Mar 12 2024	0.785	-0.0002	-0.03%	0.7817	0.7852	0.763	42,328
Mar 11 2024	0.7852	0.0192	2.51%	0.799	0.799	0.7615	86,370
Mar 08 2024	0.766	-0.007	-0.91%	0.7749	0.785	0.7603	53,631
Mar 07 2024	0.773	0.011	1.44%	0.7745	0.80	0.76	71,128
Mar 06 2024	0.762	-0.023	-2.93%	0.7849	0.7849	0.75	48,388
Mar 05 2024	0.785	-0.0049	-0.62%	0.78	0.7851	0.76	154,592
Mar 04 2024	0.7899	0.0044	0.56%	0.805	0.8145	0.7702	71,913
Mar 01 2024	0.7855	0.0105	1.35%	0.76	0.7999	0.7501	218,029
Feb 29 2024	0.775	-0.0028	-0.36%	0.7869	0.82	0.75	260,296
Feb 28 2024	0.7778	0.0202	2.67%	0.78	0.7899	0.75	124,599
Feb 27 2024	0.7576	-0.0124	-1.61%	0.751	0.789999	0.7457	211,227
Feb 26 2024	0.77	0.0051	0.67%	0.7754	0.81	0.7378	299,706
Feb 23 2024	0.7649	-0.0051	-0.66%	0.7702	0.79979	0.7551	157,314
Feb 22 2024	0.77	-0.037	-4.58%	0.8099	0.8199	0.6855	692,027
Feb 21 2024	0.807	-0.026	-3.12%	0.80	0.8799	0.765	802,176
Feb 20 2024	0.833	0.003	0.36%	0.828	0.87	0.81	328,008
Feb 16 2024	0.83	0.012	1.47%	0.81	0.85	0.792	175,793
Feb 15 2024	0.818	0.008	0.99%	0.82	0.8374	0.80	204,906
Feb 14 2024	0.81	0.0324	4.17%	0.7836	0.8299	0.782	153,419
Feb 13 2024	0.7776	-0.0097	-1.23%	0.79	0.7999	0.7575	134,715
Feb 12 2024	0.7873	0.0073	0.94%	0.7875	0.83	0.7651	214,556
Feb 09 2024	0.78	-0.01	-1.27%	0.79	0.82	0.76	535,676
Feb 08 2024	0.79	-0.0216	-2.66%	0.83	0.83	0.77	312,907
Feb 07 2024	0.8116	-0.1383	-14.56%	0.951	0.97	0.80	875,558
Feb 06 2024	0.9499	-0.1701	-15.19%	1.15	1.16	0.934	1,903,670
Feb 05 2024	1.12	0.05	4.19%	1.08	1.18	1.03	375,168
Feb 02 2024	1.075	-0.01	-0.46%	1.08	1.10	1.02	200,597
Feb 01 2024	1.08	0.02	1.50%	1.05	1.09	1.03	169,972
Jan 31 2024	1.064	0.01	1.33%	1.04	1.08	1.04	126,840
Jan 30 2024	1.05	-0.09	-7.89%	1.10	1.12	1.01	220,112
Jan 29 2024	1.14	0.09	8.57%	1.03	1.14	1.03	226,717
Jan 26 2024	1.05	-0.01	-0.47%	1.03	1.08	1.01	184,993
Jan 25 2024	1.055	-0.08	-6.64%	1.09	1.12	1.00	322,568
Jan 24 2024	1.13	0.08	7.62%	1.05	1.24	1.03	669,839
Jan 23 2024	1.05	0.04	3.96%	1.01	1.20	0.98	593,096
Jan 22 2024	1.01	-0.07	-6.48%	1.09	1.09	1.00	147,886

Delayed Upgrade Clock