5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-39.51%
6 MONTH PERFORMANCE
-47.02%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-30.79%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.46 | $0.48 (4.41%) | $0.49 | $0.46 | 457.81 K | $14.71 M |
| 01/29/2026 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.44 | 854.34 K | $14.39 M |
| 01/28/2026 | $0.50 | $0.49 (-1.62%) | $0.52 | $0.48 | 519.97 K | $15.06 M |
| 01/27/2026 | $0.52 | $0.51 (-2.81%) | $0.53 | $0.49 | 513.00 K | $15.48 M |
| 01/26/2026 | $0.50 | $0.51 (1.63%) | $0.52 | $0.47 | 854.80 K | $15.50 M |
| 01/23/2026 | $0.51 | $0.50 (-1.54%) | $0.51 | $0.48 | 636.24 K | $15.26 M |
| 01/22/2026 | $0.54 | $0.51 (-6.05%) | $0.55 | $0.50 | 1.33 M | $15.51 M |
| 01/21/2026 | $0.51 | $0.52 (2.97%) | $0.55 | $0.50 | 2.07 M | $15.93 M |
| 01/20/2026 | $0.52 | $0.50 (-4.75%) | $0.59 | $0.49 | 3.06 M | $15.17 M |
| 01/16/2026 | $0.54 | $0.52 (-2.87%) | $0.55 | $0.51 | 1.14 M | $16.06 M |
| 01/15/2026 | $0.47 | $0.54 (16.27%) | $0.58 | $0.42 | 6.80 M | $16.59 M |
| 01/14/2026 | $0.49 | $0.45 (-9.02%) | $0.51 | $0.43 | 2.57 M | $13.65 M |
| 01/13/2026 | $0.52 | $0.47 (-10.08%) | $0.53 | $0.46 | 1.54 M | $14.32 M |
| 01/12/2026 | $0.55 | $0.50 (-7.61%) | $0.55 | $0.50 | 990.70 K | $15.42 M |
| 01/09/2026 | $0.52 | $0.55 (5.75%) | $0.57 | $0.51 | 1.07 M | $16.84 M |
| 01/08/2026 | $0.54 | $0.52 (-3.7%) | $0.54 | $0.50 | 924.00 K | $15.88 M |
| 01/07/2026 | $0.55 | $0.52 (-5.52%) | $0.55 | $0.50 | 631.93 K | $15.94 M |
| 01/06/2026 | $0.53 | $0.54 (1.28%) | $0.56 | $0.52 | 376.40 K | $16.46 M |
| 01/05/2026 | $0.53 | $0.53 (0.66%) | $0.55 | $0.52 | 435.90 K | $16.25 M |
| 01/02/2026 | $0.51 | $0.52 (1.82%) | $0.52 | $0.49 | 134.15 K | $15.77 M |
| 12/31/2025 | $0.50 | $0.50 (0.4%) | $0.51 | $0.48 | 180.70 K | $15.25 M |
| 12/30/2025 | $0.50 | $0.50 (0.72%) | $0.52 | $0.49 | 368.78 K | $15.42 M |
| 12/29/2025 | $0.50 | $0.49 (-1.88%) | $0.51 | $0.48 | 200.35 K | $15.06 M |
| 12/26/2025 | $0.54 | $0.51 (-4.58%) | $0.54 | $0.51 | 186.00 K | $15.75 M |
| 12/24/2025 | $0.54 | $0.53 (-2.41%) | $0.54 | $0.51 | 149.50 K | $16.11 M |
| 12/23/2025 | $0.53 | $0.52 (-2.46%) | $0.54 | $0.50 | 183.20 K | $15.93 M |
| 12/22/2025 | $0.50 | $0.53 (6.21%) | $0.55 | $0.49 | 478.80 K | $16.23 M |
| 12/19/2025 | $0.51 | $0.49 (-4.53%) | $0.51 | $0.47 | 280.70 K | $14.91 M |
| 12/18/2025 | $0.51 | $0.51 (-0.59%) | $0.54 | $0.50 | 267.95 K | $15.53 M |
| 12/17/2025 | $0.54 | $0.50 (-6.5%) | $0.59 | $0.48 | 1.20 M | $15.46 M |
| 12/16/2025 | $0.41 | $0.50 (21.44%) | $0.52 | $0.41 | 1.55 M | $15.37 M |
| 12/15/2025 | $0.42 | $0.42 (-1.54%) | $0.43 | $0.41 | 224.02 K | $12.72 M |
| 12/12/2025 | $0.45 | $0.44 (-1.91%) | $0.46 | $0.42 | 397.30 K | $13.52 M |
| 12/11/2025 | $0.44 | $0.45 (0.27%) | $0.45 | $0.44 | 454.31 K | $13.66 M |
| 12/10/2025 | $0.46 | $0.45 (-2%) | $0.46 | $0.44 | 524.63 K | $13.78 M |
| 12/09/2025 | $0.47 | $0.45 (-5.04%) | $0.47 | $0.44 | 779.44 K | $13.78 M |
| 12/08/2025 | $0.47 | $0.46 (-3.96%) | $0.50 | $0.44 | 919.54 K | $13.97 M |
| 12/05/2025 | $0.50 | $0.46 (-7.99%) | $0.51 | $0.46 | 1.28 M | $14.14 M |
| 12/04/2025 | $0.48 | $0.50 (3.33%) | $0.53 | $0.48 | 889.23 K | $15.19 M |
| 12/03/2025 | $0.55 | $0.49 (-10.75%) | $0.60 | $0.49 | 1.82 M | $15.03 M |
| 12/02/2025 | $0.57 | $0.55 (-3.44%) | $0.60 | $0.55 | 930.30 K | $16.86 M |
| 12/01/2025 | $0.62 | $0.56 (-9.23%) | $0.63 | $0.56 | 486.75 K | $17.24 M |
| 11/28/2025 | $0.64 | $0.64 (0.27%) | $0.66 | $0.62 | 250.33 K | $19.65 M |
| 11/26/2025 | $0.64 | $0.63 (-0.57%) | $0.65 | $0.56 | 798.83 K | $19.40 M |
| 11/25/2025 | $0.71 | $0.63 (-11.55%) | $0.72 | $0.62 | 714.01 K | $19.23 M |
| 11/24/2025 | $0.68 | $0.69 (1.67%) | $0.71 | $0.66 | 186.70 K | $21.10 M |
| 11/21/2025 | $0.63 | $0.68 (6.88%) | $0.69 | $0.63 | 168.15 K | $20.75 M |
| 11/20/2025 | $0.65 | $0.62 (-3.94%) | $0.68 | $0.62 | 526.63 K | $19.10 M |
| 11/19/2025 | $0.69 | $0.65 (-5.91%) | $0.71 | $0.64 | 191.52 K | $19.88 M |
| 11/18/2025 | $0.71 | $0.70 (-1.39%) | $0.74 | $0.66 | 394.20 K | $21.44 M |
| 11/17/2025 | $0.73 | $0.70 (-4.11%) | $0.77 | $0.68 | 452.30 K | $21.44 M |
| 11/14/2025 | $0.70 | $0.72 (2.48%) | $0.77 | $0.70 | 202.18 K | $22.12 M |
| 11/13/2025 | $0.76 | $0.73 (-4.39%) | $0.77 | $0.71 | 145.84 K | $22.25 M |
| 11/12/2025 | $0.72 | $0.73 (1.4%) | $0.76 | $0.71 | 76.30 K | $22.36 M |
| 11/11/2025 | $0.73 | $0.73 (-0.45%) | $0.74 | $0.70 | 92.86 K | $22.24 M |
| 11/10/2025 | $0.74 | $0.73 (-1.43%) | $0.82 | $0.72 | 272.42 K | $22.34 M |
| 11/07/2025 | $0.66 | $0.69 (4.28%) | $0.70 | $0.64 | 144.70 K | $21.13 M |
| 11/06/2025 | $0.73 | $0.67 (-7.24%) | $0.73 | $0.66 | 219.70 K | $20.60 M |
| 11/05/2025 | $0.68 | $0.72 (6.4%) | $0.76 | $0.68 | 200.80 K | $22.16 M |
| 11/04/2025 | $0.75 | $0.67 (-10.03%) | $0.77 | $0.66 | 547.00 K | $20.67 M |
| 11/03/2025 | $0.81 | $0.78 (-4.23%) | $0.83 | $0.77 | 362.90 K | $23.76 M |
| 10/31/2025 | $0.95 | $0.81 (-14.68%) | $0.95 | $0.77 | 1.18 M | $24.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
