Cosmos Health Inc. (COSM)
NASDAQ: COSM
· Real-Time Price · USD
1.06
-0.05 (-4.50%)
At close: Oct 03, 2025, 3:59 PM
0.95
-10.38%
After-hours: Oct 03, 2025, 07:59 PM EDT
COSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.12 | 1.27 | 1.03 | 1.08 | 1.08 | -2.70% | 5,779,170 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | 0.91% | 1,276,900 |
| Oct 1, 2025 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 554,593 |
| Sep 30, 2025 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 3.74% | 969,749 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 594,325 |
| Sep 26, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 334,334 |
| Sep 25, 2025 | 1.02 | 1.13 | 1.00 | 1.09 | 1.09 | 0.00% | 490,721 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 350,153 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 750,800 |
| Sep 22, 2025 | 0.98 | 1.19 | 0.96 | 1.10 | 1.10 | 15.79% | 2,293,700 |
| Sep 19, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 2.15% | 381,428 |
| Sep 18, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.00% | 320,200 |
| Sep 17, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | -2.11% | 281,956 |
| Sep 16, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | 5.56% | 320,900 |
| Sep 15, 2025 | 0.97 | 1.03 | 0.89 | 0.90 | 0.90 | -4.26% | 517,104 |
| Sep 12, 2025 | 0.83 | 1.07 | 0.83 | 0.94 | 0.94 | 11.90% | 2,461,430 |
| Sep 11, 2025 | 0.76 | 0.88 | 0.71 | 0.84 | 0.84 | 10.53% | 1,775,900 |
| Sep 10, 2025 | 0.72 | 0.79 | 0.67 | 0.76 | 0.76 | 13.43% | 890,615 |
| Sep 9, 2025 | 0.61 | 0.69 | 0.56 | 0.67 | 0.67 | 9.84% | 830,516 |
| Sep 8, 2025 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -6.15% | 297,833 |
Page 1 of 136