Cosmos Health Inc. (COSM)
NASDAQ: COSM · Real-Time Price · USD
0.4616
-0.0344 (-6.94%)
At close: Dec 5, 2025, 4:00 PM EST
0.4727
+0.0111 (2.40%)
After-hours: Dec 5, 2025, 7:46 PM EST
Cosmos Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.51 | 0.46 | 0.46 | 0.46 | -6.94% | 1,271,147 |
| Dec 4, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 1.04% | 887,082 |
| Dec 3, 2025 | 0.55 | 0.60 | 0.49 | 0.49 | 0.49 | -10.81% | 1,824,383 |
| Dec 2, 2025 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -2.20% | 930,211 |
| Dec 1, 2025 | 0.62 | 0.63 | 0.56 | 0.56 | 0.56 | -12.30% | 484,396 |
| Nov 28, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 1.31% | 250,131 |
| Nov 26, 2025 | 0.64 | 0.65 | 0.56 | 0.63 | 0.63 | 0.86% | 796,545 |
| Nov 25, 2025 | 0.71 | 0.72 | 0.62 | 0.63 | 0.63 | -8.84% | 713,389 |
| Nov 24, 2025 | 0.68 | 0.71 | 0.66 | 0.69 | 0.69 | 1.67% | 186,685 |
| Nov 21, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 8.66% | 167,841 |
| Nov 20, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -3.94% | 526,626 |
| Nov 19, 2025 | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -7.27% | 191,522 |
| Nov 18, 2025 | 0.71 | 0.74 | 0.66 | 0.70 | 0.70 | 0.01% | 394,157 |
| Nov 17, 2025 | 0.73 | 0.77 | 0.68 | 0.70 | 0.70 | -3.07% | 452,271 |
| Nov 14, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | 0.72 | -0.61% | 202,184 |
| Nov 13, 2025 | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -0.48% | 145,844 |
| Nov 12, 2025 | 0.72 | 0.76 | 0.71 | 0.73 | 0.73 | 0.55% | 76,269 |
| Nov 11, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | -0.45% | 92,863 |
| Nov 10, 2025 | 0.74 | 0.82 | 0.72 | 0.73 | 0.73 | 5.71% | 272,419 |
| Nov 7, 2025 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | 2.60% | 144,660 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -7.05% | 219,664 |
| Nov 5, 2025 | 0.68 | 0.76 | 0.68 | 0.72 | 0.72 | 7.20% | 200,754 |
| Nov 4, 2025 | 0.75 | 0.77 | 0.66 | 0.67 | 0.67 | -13.01% | 546,981 |
| Nov 3, 2025 | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -4.23% | 362,904 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.77 | 0.81 | 0.81 | -10.01% | 1,184,015 |
| Oct 30, 2025 | 0.97 | 1.04 | 0.89 | 0.90 | 0.90 | -2.81% | 1,548,595 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.43% | 268,372 |
| Oct 28, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 2.62% | 447,348 |
| Oct 27, 2025 | 1.02 | 1.05 | 0.91 | 0.92 | 0.92 | -10.24% | 671,925 |
| Oct 24, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 658,875 |
| Oct 23, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 255,776 |
| Oct 22, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -2.86% | 640,343 |
| Oct 21, 2025 | 1.04 | 1.14 | 1.02 | 1.05 | 1.05 | 0.96% | 730,702 |
| Oct 20, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | 0.48% | 577,525 |
| Oct 17, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -5.05% | 291,263 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.08 | 1.09 | 1.09 | -12.80% | 1,034,864 |
| Oct 15, 2025 | 1.12 | 1.26 | 1.11 | 1.25 | 1.25 | 14.16% | 1,224,832 |
| Oct 14, 2025 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 7.35% | 739,799 |
| Oct 13, 2025 | 1.07 | 1.15 | 0.96 | 1.02 | 1.02 | -4.67% | 1,257,090 |
| Oct 10, 2025 | 1.17 | 1.32 | 1.05 | 1.07 | 1.07 | -2.73% | 3,431,814 |
| Oct 9, 2025 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 3.77% | 792,160 |
| Oct 8, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 746,130 |
| Oct 7, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 878,699 |
| Oct 6, 2025 | 0.92 | 1.09 | 0.92 | 1.02 | 1.02 | -5.56% | 2,068,105 |
| Oct 3, 2025 | 1.12 | 1.27 | 1.03 | 1.08 | 1.08 | -2.70% | 7,346,375 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | 0.91% | 1,276,894 |
| 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 |