5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
-25.30%
3 MONTH PERFORMANCE
-40.67%
6 MONTH PERFORMANCE
-52.17%
YEAR-TO-DATE PERFORMANCE
-25.70%
1 YEAR PERFORMANCE
-41.12%
Cosmos Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.38 | $0.37 (-1.74%) | $0.41 | $0.37 | 750.65 K | $11.62 M |
| 02/19/2026 | $0.40 | $0.38 (-6.07%) | $0.42 | $0.37 | 1.06 M | $11.52 M |
| 02/18/2026 | $0.37 | $0.40 (9.06%) | $0.43 | $0.37 | 1.30 M | $12.24 M |
| 02/17/2026 | $0.38 | $0.37 (-4.77%) | $0.39 | $0.35 | 848.70 K | $11.18 M |
| 02/13/2026 | $0.36 | $0.38 (5.45%) | $0.40 | $0.36 | 938.42 K | $11.74 M |
| 02/12/2026 | $0.41 | $0.37 (-9.57%) | $0.41 | $0.35 | 1.06 M | $11.43 M |
| 02/11/2026 | $0.42 | $0.41 (-0.72%) | $0.43 | $0.40 | 609.01 K | $12.62 M |
| 02/10/2026 | $0.42 | $0.42 (-0.19%) | $0.44 | $0.41 | 554.50 K | $12.90 M |
| 02/09/2026 | $0.45 | $0.43 (-5.53%) | $0.45 | $0.42 | 445.13 K | $13.02 M |
| 02/06/2026 | $0.44 | $0.45 (3.33%) | $0.47 | $0.42 | 832.32 K | $13.77 M |
| 02/05/2026 | $0.45 | $0.44 (-2.51%) | $0.46 | $0.43 | 757.10 K | $13.47 M |
| 02/04/2026 | $0.49 | $0.47 (-5.4%) | $0.50 | $0.45 | 936.90 K | $14.33 M |
| 02/03/2026 | $0.47 | $0.47 (-0.43%) | $0.50 | $0.44 | 659.12 K | $14.33 M |
| 02/02/2026 | $0.47 | $0.46 (-3.14%) | $0.50 | $0.46 | 705.99 K | $14.09 M |
| 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 |
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.
