5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
+115.18%
6 MONTH PERFORMANCE
+93.51%
YEAR-TO-DATE PERFORMANCE
+39.01%
1 YEAR PERFORMANCE
-16.22%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $0.93 | $0.93 (0.2%) | $0.98 | $0.92 | 317.93 K | $27.07 M |
| 09/17/2025 | $0.91 | $0.93 (2.31%) | $0.95 | $0.89 | 281.80 K | $26.74 M |
| 09/16/2025 | $0.91 | $0.95 (4.19%) | $0.95 | $0.86 | 320.90 K | $27.20 M |
| 09/15/2025 | $0.97 | $0.90 (-7.22%) | $1.03 | $0.89 | 517.10 K | $25.88 M |
| 09/12/2025 | $0.83 | $0.94 (12.23%) | $1.07 | $0.83 | 2.46 M | $26.90 M |
| 09/11/2025 | $0.76 | $0.84 (10.53%) | $0.88 | $0.71 | 1.78 M | $24.15 M |
| 09/10/2025 | $0.72 | $0.76 (5.85%) | $0.79 | $0.67 | 890.62 K | $21.85 M |
| 09/09/2025 | $0.61 | $0.67 (9.77%) | $0.69 | $0.56 | 830.52 K | $19.22 M |
| 09/08/2025 | $0.63 | $0.61 (-3.01%) | $0.66 | $0.60 | 297.83 K | $17.60 M |
| 09/05/2025 | $0.64 | $0.65 (1.33%) | $0.68 | $0.61 | 244.01 K | $18.66 M |
| 09/04/2025 | $0.77 | $0.64 (-17.27%) | $0.78 | $0.62 | 517.89 K | $18.31 M |
| 09/03/2025 | $0.77 | $0.78 (2.3%) | $0.80 | $0.76 | 141.40 K | $22.53 M |
| 09/02/2025 | $0.77 | $0.79 (2.43%) | $0.80 | $0.76 | 82.55 K | $22.69 M |
| 08/29/2025 | $0.80 | $0.79 (-1.29%) | $0.83 | $0.79 | 91.00 K | $22.72 M |
| 08/28/2025 | $0.79 | $0.83 (5.58%) | $0.85 | $0.79 | 106.39 K | $23.83 M |
| 08/27/2025 | $0.83 | $0.80 (-2.9%) | $0.85 | $0.79 | 103.48 K | $23.08 M |
| 08/26/2025 | $0.79 | $0.83 (4.09%) | $0.84 | $0.79 | 157.30 K | $23.77 M |
| 08/25/2025 | $0.81 | $0.82 (0.23%) | $0.85 | $0.80 | 147.61 K | $23.48 M |
| 08/22/2025 | $0.77 | $0.84 (9.23%) | $0.85 | $0.75 | 282.72 K | $24.18 M |
| 08/21/2025 | $0.76 | $0.76 (-0.55%) | $0.78 | $0.74 | 192.29 K | $21.79 M |
| 08/20/2025 | $0.80 | $0.77 (-3.3%) | $0.83 | $0.76 | 256.95 K | $22.24 M |
| 08/19/2025 | $0.83 | $0.83 (-0.32%) | $0.88 | $0.80 | 173.01 K | $23.87 M |
| 08/18/2025 | $0.90 | $0.85 (-5.4%) | $0.92 | $0.85 | 370.22 K | $24.39 M |
| 08/15/2025 | $0.85 | $0.90 (5.33%) | $0.93 | $0.85 | 502.30 K | $25.74 M |
| 08/14/2025 | $0.81 | $0.88 (8.69%) | $0.89 | $0.78 | 817.25 K | $25.44 M |
| 08/13/2025 | $0.87 | $0.81 (-7.01%) | $0.90 | $0.79 | 1.83 M | $23.15 M |
| 08/12/2025 | $0.78 | $0.80 (2.6%) | $0.94 | $0.74 | 1.36 M | $22.89 M |
| 08/11/2025 | $0.84 | $0.78 (-7.28%) | $1.00 | $0.77 | 1.23 M | $22.34 M |
| 08/08/2025 | $1.07 | $0.80 (-25.47%) | $1.10 | $0.75 | 1.56 M | $22.93 M |
| 08/07/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.02 | 1.80 M | $30.19 M |
| 08/06/2025 | $0.76 | $1.15 (51.42%) | $1.28 | $0.73 | 11.59 M | $33.07 M |
| 08/05/2025 | $0.90 | $0.88 (-2.44%) | $0.90 | $0.81 | 499.50 K | $25.25 M |
| 08/04/2025 | $0.90 | $0.90 (0.01%) | $0.92 | $0.86 | 284.70 K | $25.88 M |
| 08/01/2025 | $0.91 | $0.86 (-4.67%) | $0.91 | $0.83 | 306.20 K | $24.83 M |
| 07/31/2025 | $0.90 | $0.92 (2.77%) | $0.94 | $0.85 | 641.95 K | $26.59 M |
| 07/30/2025 | $0.93 | $0.90 (-2.96%) | $0.96 | $0.71 | 2.48 M | $25.88 M |
| 07/29/2025 | $0.70 | $0.84 (19.86%) | $0.86 | $0.70 | 2.07 M | $24.12 M |
| 07/28/2025 | $0.72 | $0.70 (-2.63%) | $0.72 | $0.62 | 400.23 K | $20.16 M |
| 07/25/2025 | $0.56 | $0.70 (23.95%) | $0.72 | $0.56 | 1.49 M | $20.03 M |
| 07/24/2025 | $0.48 | $0.59 (23.05%) | $0.64 | $0.48 | 2.67 M | $16.96 M |
| 07/23/2025 | $0.49 | $0.49 (0.12%) | $0.50 | $0.47 | 126.01 K | $14.06 M |
| 07/22/2025 | $0.47 | $0.48 (2.86%) | $0.49 | $0.47 | 204.30 K | $13.77 M |
| 07/21/2025 | $0.45 | $0.48 (6.67%) | $0.48 | $0.45 | 241.82 K | $13.80 M |
| 07/18/2025 | $0.45 | $0.44 (-2%) | $0.46 | $0.43 | 99.50 K | $12.66 M |
| 07/17/2025 | $0.45 | $0.46 (1.67%) | $0.47 | $0.45 | 88.95 K | $13.15 M |
| 07/16/2025 | $0.45 | $0.45 (0.18%) | $0.48 | $0.45 | 166.72 K | $12.96 M |
| 07/15/2025 | $0.47 | $0.45 (-5.04%) | $0.49 | $0.43 | 199.61 K | $12.94 M |
| 07/14/2025 | $0.48 | $0.49 (3.02%) | $0.50 | $0.48 | 258.28 K | $14.20 M |
| 07/11/2025 | $0.47 | $0.48 (2.75%) | $0.48 | $0.46 | 66.96 K | $13.74 M |
| 07/10/2025 | $0.47 | $0.46 (-1.7%) | $0.48 | $0.46 | 107.34 K | $13.31 M |
| 07/09/2025 | $0.45 | $0.47 (4.44%) | $0.48 | $0.45 | 149.04 K | $13.51 M |
| 07/08/2025 | $0.44 | $0.46 (4.57%) | $0.47 | $0.43 | 288.50 K | $13.23 M |
| 07/07/2025 | $0.43 | $0.45 (3.36%) | $0.45 | $0.43 | 221.70 K | $12.81 M |
| 07/03/2025 | $0.42 | $0.42 (0.95%) | $0.44 | $0.42 | 175.80 K | $12.19 M |
| 07/02/2025 | $0.40 | $0.42 (5.42%) | $0.42 | $0.40 | 124.13 K | $11.97 M |
| 07/01/2025 | $0.41 | $0.39 (-3.31%) | $0.42 | $0.39 | 279.10 K | $11.33 M |
| 06/30/2025 | $0.43 | $0.42 (-1.18%) | $0.43 | $0.41 | 161.14 K | $12.08 M |
| 06/27/2025 | $0.44 | $0.43 (-2.98%) | $0.44 | $0.42 | 56.22 K | $12.27 M |
| 06/26/2025 | $0.43 | $0.44 (1.02%) | $0.44 | $0.42 | 53.09 K | $12.56 M |
| 06/25/2025 | $0.43 | $0.44 (1.16%) | $0.45 | $0.42 | 170.90 K | $12.51 M |
| 06/24/2025 | $0.44 | $0.44 (-0.05%) | $0.47 | $0.42 | 403.24 K | $12.65 M |
| 06/23/2025 | $0.42 | $0.42 (-0.1%) | $0.43 | $0.41 | 121.25 K | $12.09 M |
| 06/20/2025 | $0.42 | $0.43 (2.79%) | $0.44 | $0.42 | 61.91 K | $12.41 M |
| 06/18/2025 | $0.45 | $0.43 (-4.8%) | $0.45 | $0.42 | 56.46 K | $12.43 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.
