• SPX
  • $5,965.74
  • 0.62 %
  • $36.70
  • DJI
  • $43,666.72
  • -0.14 %
  • -$63.22
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,237.10
  • 1.34 %
  • $253.63
Cosmos Health Inc. (COSM) Charts

Cosmos Health Inc. (COSM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.70

$0.02

(3.23%)

Day's range
$0.68
Day's range
$0.71
  • 5 DAY PERFORMANCE

    -2.72%
  • 1 MONTH PERFORMANCE

    -11.94%
  • 3 MONTH PERFORMANCE

    -35.19%
  • 6 MONTH PERFORMANCE

    +4.48%
  • YEAR-TO-DATE PERFORMANCE

    -50.35%
  • 1 YEAR PERFORMANCE

    -35.78%

Cosmos Health Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $0.68 $0.70   (2.93%) $0.71 $0.68 68,114
11/06/2024 $0.71 $0.68   (-4.51%) $0.71 $0.67 89,452 $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
08/20/2024 $1.20 $1.07   (-10.83%) $1.21 $1.02 703,200 $19.08 M
08/19/2024 $1.15 $1.26   (9.57%) $1.33 $1.10 1.68 M $22.47 M
08/16/2024 $1.07 $1.16   (8.41%) $1.28 $1.06 379,800 $20.69 M
08/15/2024 $1.13 $1.08   (-4.42%) $1.13 $1.07 39,419 $17.17 M
08/14/2024 $1.10 $1.09   (-0.91%) $1.13 $1.05 37,900 $17.33 M
08/13/2024 $1.06 $1.10   (3.77%) $1.10 $1.05 54,945 $17.49 M
08/12/2024 $1.05 $1.08   (2.86%) $1.12 $1.04 104,458 $17.17 M
08/09/2024 $1.14 $1.08   (-5.26%) $1.16 $1.07 98,233 $17.17 M
08/08/2024 $1.12 $1.12   (0%) $1.23 $1.10 303,219 $17.80 M
08/07/2024 $1.17 $1.08   (-7.69%) $1.18 $1.03 117,400 $17.17 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.