5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-46.51%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
-41.03%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.62 | $0.69 (11.1%) | $0.69 | $0.62 | 963,280 | $12.67 M |
| 01/13/2025 | $0.63 | $0.61 (-2.55%) | $0.66 | $0.51 | 792,339 | $11.25 M |
| 01/10/2025 | $0.63 | $0.62 (-2.06%) | $0.63 | $0.60 | 134,318 | $11.38 M |
| 01/08/2025 | $0.65 | $0.64 (-2.74%) | $0.67 | $0.63 | 79,600 | $11.72 M |
| 01/07/2025 | $0.69 | $0.68 (-1.74%) | $0.70 | $0.64 | 111,900 | $12.51 M |
| 01/06/2025 | $0.72 | $0.70 (-2.51%) | $0.72 | $0.67 | 166,744 | $12.89 M |
| 01/03/2025 | $0.70 | $0.70 (-0.14%) | $0.72 | $0.65 | 101,200 | $12.87 M |
| 01/02/2025 | $0.67 | $0.69 (2.69%) | $0.71 | $0.65 | 84,344 | $12.63 M |
| 12/31/2024 | $0.67 | $0.67 (0%) | $0.69 | $0.63 | 105,417 | $12.32 M |
| 12/30/2024 | $0.66 | $0.67 (1.29%) | $0.68 | $0.64 | 111,130 | $12.31 M |
| 12/27/2024 | $0.68 | $0.68 (-0.15%) | $0.68 | $0.63 | 208,500 | $12.51 M |
| 12/26/2024 | $0.64 | $0.63 (-1.39%) | $0.66 | $0.61 | 235,823 | $11.60 M |
| 12/24/2024 | $0.61 | $0.66 (7.83%) | $0.66 | $0.61 | 33,346 | $12.15 M |
| 12/23/2024 | $0.60 | $0.62 (3%) | $0.69 | $0.60 | 164,409 | $11.38 M |
| 12/20/2024 | $0.64 | $0.58 (-8.92%) | $0.65 | $0.58 | 160,500 | $10.74 M |
| 12/19/2024 | $0.65 | $0.62 (-4.93%) | $0.69 | $0.60 | 156,349 | $11.40 M |
| 12/18/2024 | $0.70 | $0.66 (-6.62%) | $0.72 | $0.66 | 125,411 | $12.08 M |
| 12/17/2024 | $0.70 | $0.70 (0.36%) | $0.73 | $0.67 | 69,522 | $12.94 M |
| 12/16/2024 | $0.70 | $0.70 (-0.11%) | $0.73 | $0.69 | 109,800 | $12.90 M |
| 12/13/2024 | $0.75 | $0.72 (-3.35%) | $0.77 | $0.69 | 87,500 | $13.30 M |
| 12/12/2024 | $0.77 | $0.77 (-0.35%) | $0.80 | $0.73 | 70,245 | $14.16 M |
| 12/11/2024 | $0.79 | $0.77 (-1.75%) | $0.79 | $0.74 | 61,900 | $14.21 M |
| 12/10/2024 | $0.76 | $0.79 (3.29%) | $0.80 | $0.75 | 175,600 | $14.46 M |
| 12/09/2024 | $0.77 | $0.75 (-1.94%) | $0.80 | $0.75 | 68,803 | $13.89 M |
| 12/06/2024 | $0.74 | $0.76 (2.95%) | $0.76 | $0.73 | 61,300 | $14.00 M |
| 12/05/2024 | $0.75 | $0.76 (0.79%) | $0.76 | $0.68 | 105,184 | $13.93 M |
| 12/04/2024 | $0.79 | $0.77 (-2.1%) | $0.80 | $0.75 | 103,071 | $14.25 M |
| 12/03/2024 | $0.79 | $0.79 (0.34%) | $0.81 | $0.77 | 44,736 | $14.55 M |
| 12/02/2024 | $0.80 | $0.80 (0.13%) | $0.81 | $0.78 | 144,481 | $14.73 M |
| 11/29/2024 | $0.81 | $0.80 (-1.36%) | $0.81 | $0.78 | 48,939 | $14.72 M |
| 11/27/2024 | $0.78 | $0.81 (3.85%) | $0.81 | $0.76 | 84,320 | $14.92 M |
| 11/26/2024 | $0.77 | $0.79 (1.95%) | $0.81 | $0.75 | 608,048 | $14.46 M |
| 11/25/2024 | $0.76 | $0.75 (-1.34%) | $0.77 | $0.71 | 203,700 | $13.81 M |
| 11/22/2024 | $0.77 | $0.74 (-2.97%) | $0.77 | $0.74 | 159,800 | $13.70 M |
| 11/21/2024 | $0.73 | $0.76 (4.25%) | $0.78 | $0.70 | 438,980 | $14.00 M |
| 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 |