-
5 DAY PERFORMANCE
+20.65% -
1 MONTH PERFORMANCE
+2.43% -
3 MONTH PERFORMANCE
-39.68% -
6 MONTH PERFORMANCE
+8.57% -
YEAR-TO-DATE PERFORMANCE
-46.10% -
1 YEAR PERFORMANCE
-26.21%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.73 | $0.76 (4.25%) | $0.78 | $0.70 | 437,486 | |
| 11/20/2024 | $0.74 | $0.72 (-2.96%) | $0.75 | $0.69 | 473,000 | $13.26 M |
| 11/19/2024 | $0.79 | $0.74 (-6.92%) | $0.79 | $0.70 | 1.07 M | $13.63 M |
| 11/18/2024 | $0.63 | $0.70 (11.11%) | $0.76 | $0.61 | 2.88 M | $12.89 M |
| 11/15/2024 | $0.64 | $0.63 (-1.58%) | $0.65 | $0.61 | 132,921 | $11.60 M |
| 11/14/2024 | $0.69 | $0.65 (-5.32%) | $0.69 | $0.54 | 237,653 | $12.03 M |
| 11/13/2024 | $0.75 | $0.70 (-7.77%) | $0.75 | $0.69 | 273,398 | $12.80 M |
| 11/12/2024 | $0.71 | $0.76 (6.91%) | $0.76 | $0.69 | 859,900 | $13.91 M |
| 11/11/2024 | $0.68 | $0.71 (3.54%) | $0.72 | $0.67 | 268,100 | $12.98 M |
| 11/08/2024 | $0.68 | $0.69 (0.66%) | $0.69 | $0.67 | 51,800 | $12.23 M |
| 11/07/2024 | $0.68 | $0.70 (2.31%) | $0.71 | $0.68 | 84,237 | $12.41 M |
| 11/06/2024 | $0.71 | $0.68 (-4.51%) | $0.71 | $0.67 | 97,808 | $12.09 M |
| 11/05/2024 | $0.71 | $0.68 (-4.53%) | $0.71 | $0.67 | 113,917 | $12.07 M |
| 11/04/2024 | $0.72 | $0.70 (-2.35%) | $0.73 | $0.70 | 96,406 | $12.54 M |
| 11/01/2024 | $0.77 | $0.72 (-6.53%) | $0.79 | $0.71 | 655,900 | $12.83 M |
| 10/31/2024 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.76 | 58,946 | $13.55 M |
| 10/30/2024 | $0.73 | $0.77 (4.98%) | $0.79 | $0.73 | 319,174 | $13.72 M |
| 10/29/2024 | $0.75 | $0.73 (-2.69%) | $0.75 | $0.73 | 148,000 | $13.07 M |
| 10/28/2024 | $0.73 | $0.78 (5.98%) | $0.78 | $0.73 | 106,004 | $13.85 M |
| 10/25/2024 | $0.75 | $0.77 (2.01%) | $0.81 | $0.75 | 219,600 | $13.68 M |
| 10/24/2024 | $0.75 | $0.75 (0.37%) | $0.75 | $0.74 | 42,600 | $13.37 M |
| 10/23/2024 | $0.75 | $0.74 (-1.66%) | $0.76 | $0.73 | 72,100 | $13.19 M |
| 10/22/2024 | $0.73 | $0.75 (3.45%) | $0.76 | $0.73 | 124,800 | $13.42 M |
| 10/21/2024 | $0.79 | $0.74 (-5.77%) | $0.79 | $0.73 | 101,342 | $13.23 M |
| 10/18/2024 | $0.81 | $0.79 (-2.18%) | $0.82 | $0.77 | 101,707 | $14.13 M |
| 10/17/2024 | $0.84 | $0.82 (-2.86%) | $0.87 | $0.79 | 278,800 | $14.55 M |
| 10/16/2024 | $0.77 | $0.82 (6.37%) | $0.84 | $0.77 | 189,014 | $14.63 M |
| 10/15/2024 | $0.73 | $0.78 (6.09%) | $0.78 | $0.73 | 81,136 | $13.86 M |
| 10/14/2024 | $0.73 | $0.73 (0.56%) | $0.74 | $0.71 | 69,673 | $13.08 M |
| 10/11/2024 | $0.74 | $0.72 (-2.37%) | $0.74 | $0.71 | 151,190 | $12.84 M |
| 10/10/2024 | $0.77 | $0.73 (-4.6%) | $0.77 | $0.73 | 68,100 | $13.03 M |
| 10/09/2024 | $0.77 | $0.77 (-0.43%) | $0.78 | $0.75 | 77,500 | $13.67 M |
| 10/08/2024 | $0.80 | $0.77 (-4.94%) | $0.80 | $0.76 | 114,691 | $13.64 M |
| 10/07/2024 | $0.79 | $0.79 (0.63%) | $0.80 | $0.76 | 67,806 | $14.18 M |
| 10/04/2024 | $0.75 | $0.78 (4.32%) | $0.80 | $0.73 | 205,652 | $13.95 M |
| 10/03/2024 | $0.77 | $0.74 (-3.26%) | $0.77 | $0.73 | 107,700 | $13.24 M |
| 10/02/2024 | $0.76 | $0.75 (-1.49%) | $0.77 | $0.75 | 71,600 | $13.42 M |
| 10/01/2024 | $0.88 | $0.76 (-13.67%) | $0.88 | $0.74 | 453,721 | $13.51 M |
| 09/30/2024 | $0.89 | $0.88 (-1.69%) | $0.91 | $0.86 | 174,981 | $15.62 M |
| 09/27/2024 | $0.88 | $0.89 (1.42%) | $0.92 | $0.85 | 323,100 | $15.85 M |
| 09/26/2024 | $0.90 | $0.87 (-3.32%) | $0.91 | $0.85 | 265,611 | $15.52 M |
| 09/25/2024 | $1.05 | $0.92 (-12.84%) | $1.07 | $0.90 | 649,600 | $16.32 M |
| 09/24/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 106,204 | $18.19 M |
| 09/23/2024 | $1.12 | $1.01 (-9.82%) | $1.12 | $0.99 | 600,900 | $18.01 M |
| 09/20/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 141,542 | $19.62 M |
| 09/19/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.04 | 348,300 | $19.44 M |
| 09/18/2024 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.00 | 722,400 | $19.80 M |
| 09/17/2024 | $1.01 | $1.14 (12.87%) | $1.15 | $1.01 | 355,136 | $20.33 M |
| 09/16/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 377,000 | $17.83 M |
| 09/13/2024 | $1.01 | $0.96 (-4.77%) | $1.01 | $0.95 | 87,716 | $17.15 M |
| 09/12/2024 | $1.08 | $1.00 (-7.53%) | $1.08 | $0.96 | 400,939 | $17.81 M |
| 09/11/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 133,910 | $19.08 M |
| 09/10/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.08 | 52,107 | $19.62 M |
| 09/09/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.05 | 84,026 | $19.62 M |
| 09/06/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.05 | 74,511 | $19.26 M |
| 09/05/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 200,393 | $19.08 M |
| 09/04/2024 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 107,100 | $19.97 M |
| 09/03/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.09 | 192,161 | $20.15 M |
| 08/30/2024 | $1.10 | $1.17 (6.36%) | $1.17 | $1.08 | 99,500 | $20.87 M |
| 08/29/2024 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.07 | 669,700 | $19.62 M |
| 08/28/2024 | $1.25 | $1.16 (-7.2%) | $1.32 | $1.13 | 1.27 M | $20.69 M |
| 08/27/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.15 | 366,600 | $21.40 M |
| 08/26/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.13 | 584,402 | $21.22 M |
| 08/23/2024 | $1.27 | $1.22 (-3.94%) | $1.36 | $1.20 | 1.12 M | $21.76 M |
| 08/22/2024 | $1.32 | $1.28 (-3.03%) | $1.42 | $1.20 | 4.49 M | $22.83 M |
| 08/21/2024 | $1.03 | $1.26 (22.33%) | $1.58 | $1.03 | 10.13 M | $22.47 M |