5 DAY PERFORMANCE
+11.89%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
-22.14%
6 MONTH PERFORMANCE
-35.48%
YEAR-TO-DATE PERFORMANCE
-28.25%
1 YEAR PERFORMANCE
-31.43%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.46 | $0.47 (2.32%) | $0.47 | $0.43 | 280.25 K | |
| 05/21/2025 | $0.44 | $0.47 (7.05%) | $0.48 | $0.42 | 907.44 K | $12.26 M |
| 05/20/2025 | $0.42 | $0.45 (7.43%) | $0.48 | $0.42 | 455.31 K | $11.64 M |
| 05/19/2025 | $0.42 | $0.43 (2.14%) | $0.44 | $0.41 | 190.13 K | $11.17 M |
| 05/16/2025 | $0.44 | $0.43 (-3.07%) | $0.45 | $0.42 | 186.52 K | $11.17 M |
| 05/15/2025 | $0.42 | $0.45 (6.19%) | $0.47 | $0.42 | 299.00 K | $11.61 M |
| 05/14/2025 | $0.49 | $0.45 (-9.34%) | $0.50 | $0.44 | 642.75 K | $11.63 M |
| 05/13/2025 | $0.43 | $0.49 (13.14%) | $0.49 | $0.41 | 945.70 K | $12.73 M |
| 05/12/2025 | $0.42 | $0.43 (1.78%) | $0.43 | $0.40 | 288.00 K | $11.18 M |
| 05/09/2025 | $0.42 | $0.42 (-0.94%) | $0.44 | $0.41 | 253.44 K | $9.91 M |
| 05/08/2025 | $0.41 | $0.43 (4.82%) | $0.44 | $0.40 | 536.30 K | $10.17 M |
| 05/07/2025 | $0.43 | $0.42 (-0.96%) | $0.44 | $0.41 | 871.71 K | $9.96 M |
| 05/06/2025 | $0.46 | $0.44 (-2.95%) | $0.47 | $0.40 | 1.46 M | $10.48 M |
| 05/05/2025 | $0.46 | $0.46 (-0.09%) | $0.55 | $0.42 | 2.00 M | $10.80 M |
| 05/02/2025 | $0.46 | $0.45 (-2.17%) | $0.48 | $0.41 | 729.30 K | $10.62 M |
| 05/01/2025 | $0.43 | $0.46 (7.77%) | $0.49 | $0.43 | 2.76 M | $10.94 M |
| 04/30/2025 | $0.42 | $0.42 (1.53%) | $0.44 | $0.36 | 1.61 M | $10.02 M |
| 04/29/2025 | $0.41 | $0.41 (0.02%) | $0.44 | $0.40 | 180.82 K | $9.68 M |
| 04/28/2025 | $0.41 | $0.42 (0.36%) | $0.45 | $0.40 | 520.50 K | $9.82 M |
| 04/25/2025 | $0.41 | $0.42 (3.19%) | $0.43 | $0.40 | 484.15 K | $8.06 M |
| 04/24/2025 | $0.38 | $0.40 (5.42%) | $0.45 | $0.38 | 919.00 K | $7.67 M |
| 04/23/2025 | $0.36 | $0.40 (12.36%) | $0.43 | $0.33 | 1.29 M | $7.66 M |
| 04/22/2025 | $0.33 | $0.36 (8.01%) | $0.38 | $0.31 | 530.50 K | $6.63 M |
| 04/21/2025 | $0.35 | $0.32 (-8.08%) | $0.35 | $0.28 | 193.10 K | $5.85 M |
| 04/17/2025 | $0.33 | $0.34 (0.12%) | $0.36 | $0.33 | 43.70 K | $6.41 M |
| 04/16/2025 | $0.36 | $0.34 (-3.34%) | $0.39 | $0.33 | 404.90 K | $6.60 M |
| 04/15/2025 | $0.33 | $0.35 (4.98%) | $0.36 | $0.33 | 115.10 K | $6.66 M |
| 04/14/2025 | $0.36 | $0.34 (-5%) | $0.36 | $0.34 | 157.33 K | $6.55 M |
| 04/11/2025 | $0.35 | $0.37 (4.49%) | $0.37 | $0.33 | 117.80 K | $6.74 M |
| 04/10/2025 | $0.35 | $0.35 (-0.23%) | $0.37 | $0.32 | 259.39 K | $6.43 M |
| 04/09/2025 | $0.32 | $0.35 (7.63%) | $0.40 | $0.31 | 1.07 M | $6.39 M |
| 04/08/2025 | $0.35 | $0.33 (-5.14%) | $0.39 | $0.32 | 280.80 K | $6.11 M |
| 04/07/2025 | $0.34 | $0.35 (1.5%) | $0.37 | $0.32 | 189.20 K | $6.35 M |
| 04/04/2025 | $0.38 | $0.35 (-7.79%) | $0.38 | $0.34 | 257.00 K | $6.45 M |
| 04/03/2025 | $0.42 | $0.39 (-6.69%) | $0.43 | $0.39 | 353.40 K | $7.22 M |
| 04/02/2025 | $0.43 | $0.44 (1.63%) | $0.44 | $0.42 | 117.80 K | $8.05 M |
| 04/01/2025 | $0.43 | $0.43 (-0.79%) | $0.43 | $0.42 | 62.20 K | $7.86 M |
| 03/31/2025 | $0.45 | $0.44 (-2.53%) | $0.45 | $0.40 | 65.20 K | $8.03 M |
| 03/28/2025 | $0.48 | $0.45 (-5.43%) | $0.49 | $0.35 | 269.40 K | $8.31 M |
| 03/27/2025 | $0.48 | $0.48 (-0.91%) | $0.49 | $0.47 | 94.40 K | $8.80 M |
| 03/26/2025 | $0.50 | $0.49 (-2.98%) | $0.50 | $0.47 | 41.40 K | $8.93 M |
| 03/25/2025 | $0.51 | $0.50 (-2.06%) | $0.51 | $0.49 | 53.20 K | $9.20 M |
| 03/24/2025 | $0.50 | $0.50 (0.2%) | $0.51 | $0.48 | 113.40 K | $9.23 M |
| 03/21/2025 | $0.51 | $0.49 (-4.18%) | $0.51 | $0.47 | 50.40 K | $8.95 M |
| 03/20/2025 | $0.51 | $0.51 (0.51%) | $0.52 | $0.48 | 129.40 K | $9.44 M |
| 03/19/2025 | $0.48 | $0.50 (3.67%) | $0.50 | $0.48 | 76.40 K | $9.16 M |
| 03/18/2025 | $0.52 | $0.48 (-7.22%) | $0.52 | $0.47 | 178.40 K | $8.85 M |
| 03/17/2025 | $0.51 | $0.50 (-0.98%) | $0.52 | $0.47 | 151.60 K | $9.28 M |
| 03/14/2025 | $0.47 | $0.48 (2.11%) | $0.50 | $0.46 | 63.20 K | $8.92 M |
| 03/13/2025 | $0.51 | $0.49 (-4.31%) | $0.51 | $0.48 | 116.60 K | $9.01 M |
| 03/12/2025 | $0.48 | $0.50 (4.46%) | $0.50 | $0.48 | 92.40 K | $9.21 M |
| 03/11/2025 | $0.47 | $0.48 (2.14%) | $0.49 | $0.45 | 112.80 K | $8.90 M |
| 03/10/2025 | $0.51 | $0.47 (-8%) | $0.53 | $0.47 | 221.40 K | $8.68 M |
| 03/07/2025 | $0.48 | $0.51 (6.11%) | $0.52 | $0.48 | 80.80 K | $9.44 M |
| 03/06/2025 | $0.50 | $0.48 (-4.06%) | $0.51 | $0.48 | 117.20 K | $8.89 M |
| 03/05/2025 | $0.52 | $0.51 (-2.31%) | $0.54 | $0.50 | 177.40 K | $9.36 M |
| 03/04/2025 | $0.49 | $0.53 (7.14%) | $0.53 | $0.44 | 323.40 K | $9.67 M |
| 03/03/2025 | $0.54 | $0.49 (-9.42%) | $0.56 | $0.49 | 208.20 K | $9.03 M |
| 02/28/2025 | $0.54 | $0.55 (1.61%) | $0.56 | $0.51 | 285.20 K | $10.09 M |
| 02/27/2025 | $0.56 | $0.54 (-3.6%) | $0.59 | $0.53 | 226.20 K | $9.85 M |
| 02/26/2025 | $0.60 | $0.57 (-5.04%) | $0.62 | $0.54 | 571.40 K | $10.41 M |
| 02/25/2025 | $0.57 | $0.59 (2.77%) | $0.63 | $0.56 | 739.00 K | $10.87 M |
| 02/24/2025 | $0.62 | $0.56 (-8.51%) | $0.62 | $0.56 | 350.80 K | $10.40 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.
