NasdaqCM - Nasdaq Real Time Price USD

Cosmos Health Inc. (COSM)

Compare
0.8201 +0.0492 (+6.38%)
At close: October 16 at 4:00 PM EDT
0.8299 +0.01 (+1.19%)
After hours: October 16 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 0.7710 0.8423 0.7702 0.8201 0.8201 187,968
Oct 15, 2024 0.7330 0.7850 0.7300 0.7770 0.7770 81,100
Oct 14, 2024 0.7300 0.7370 0.7050 0.7340 0.7340 69,500
Oct 11, 2024 0.7370 0.7440 0.7100 0.7200 0.7200 151,100
Oct 10, 2024 0.7660 0.7660 0.7250 0.7300 0.7300 68,100
Oct 9, 2024 0.7700 0.7780 0.7520 0.7670 0.7670 77,500
Oct 8, 2024 0.8050 0.8050 0.7560 0.7650 0.7650 114,600
Oct 7, 2024 0.7900 0.7970 0.7620 0.7950 0.7950 67,800
Oct 4, 2024 0.7500 0.8020 0.7300 0.7820 0.7820 205,500
Oct 3, 2024 0.7670 0.7670 0.7300 0.7420 0.7420 107,700
Oct 2, 2024 0.7640 0.7700 0.7500 0.7530 0.7530 71,600
Oct 1, 2024 0.8770 0.8770 0.7380 0.7580 0.7580 453,700
Sep 30, 2024 0.8910 0.9100 0.8600 0.8760 0.8760 171,000
Sep 27, 2024 0.8760 0.9170 0.8530 0.8890 0.8890 323,100
Sep 26, 2024 0.9000 0.9130 0.8500 0.8700 0.8700 265,600
Sep 25, 2024 1.0500 1.0700 0.9000 0.9150 0.9150 649,600
Sep 24, 2024 1.0500 1.0550 1.0100 1.0200 1.0200 106,200
Sep 23, 2024 1.1200 1.1200 0.9860 1.0100 1.0100 600,900
Sep 20, 2024 1.0700 1.1000 1.0500 1.1000 1.1000 141,500
Sep 19, 2024 1.1100 1.1100 1.0400 1.0900 1.0900 348,300
Sep 18, 2024 1.1200 1.1800 1.0000 1.1100 1.1100 722,400
Sep 17, 2024 1.0120 1.1500 1.0120 1.1400 1.1400 355,100
Sep 16, 2024 1.0200 1.0200 0.9650 1.0050 1.0050 377,000
Sep 13, 2024 1.0100 1.0100 0.9500 0.9620 0.9620 87,700
Sep 12, 2024 1.0800 1.0800 0.9600 0.9990 0.9990 400,900
Sep 11, 2024 1.0900 1.0900 1.0500 1.0700 1.0700 133,900
Sep 10, 2024 1.1000 1.1020 1.0800 1.1000 1.1000 52,100
Sep 9, 2024 1.0500 1.1100 1.0500 1.1000 1.1000 84,000
Sep 6, 2024 1.0800 1.1000 1.0500 1.0800 1.0800 74,400
Sep 5, 2024 1.1100 1.1120 1.0700 1.0700 1.0700 200,200
Sep 4, 2024 1.1100 1.1600 1.1000 1.1200 1.1200 107,100
Sep 3, 2024 1.1600 1.1700 1.0900 1.1300 1.1300 192,100
Aug 30, 2024 1.1000 1.1700 1.0800 1.1650 1.1650 99,500
Aug 29, 2024 1.1400 1.1600 1.0700 1.1000 1.1000 669,700
Aug 28, 2024 1.2500 1.3200 1.1300 1.1600 1.1600 1,267,800
Aug 27, 2024 1.2000 1.2200 1.1500 1.2000 1.2000 366,600
Aug 26, 2024 1.1800 1.2400 1.1300 1.1900 1.1900 584,400
Aug 23, 2024 1.2700 1.3600 1.2010 1.2200 1.2200 1,118,100
Aug 22, 2024 1.3200 1.4200 1.2000 1.2800 1.2800 4,486,800
Aug 21, 2024 1.0300 1.5800 1.0300 1.2600 1.2600 10,131,000
Aug 20, 2024 1.2000 1.2100 1.0200 1.0700 1.0700 703,200
Aug 19, 2024 1.1500 1.3300 1.1000 1.2600 1.2600 1,677,800
Aug 16, 2024 1.0700 1.2800 1.0600 1.1600 1.1600 379,800
Aug 15, 2024 1.1300 1.1300 1.0700 1.0800 1.0800 39,400
Aug 14, 2024 1.1000 1.1300 1.0500 1.0890 1.0890 37,900
Aug 13, 2024 1.0600 1.1000 1.0500 1.1000 1.1000 54,900
Aug 12, 2024 1.0500 1.1200 1.0400 1.0800 1.0800 104,300
Aug 9, 2024 1.1350 1.1600 1.0700 1.0750 1.0750 98,200
Aug 8, 2024 1.1200 1.2300 1.1000 1.1200 1.1200 303,200
Aug 7, 2024 1.1700 1.1780 1.0300 1.0800 1.0800 117,400
Aug 6, 2024 1.0600 1.1590 1.0400 1.1500 1.1500 278,200
Aug 5, 2024 1.0100 1.0500 0.9800 1.0000 1.0000 221,700
Aug 2, 2024 1.1900 1.2000 1.1200 1.1400 1.1400 146,900
Aug 1, 2024 1.2100 1.2300 1.1600 1.2200 1.2200 81,100
Jul 31, 2024 1.2200 1.2300 1.2000 1.2100 1.2100 51,800
Jul 30, 2024 1.2100 1.2700 1.1900 1.2000 1.2000 70,800
Jul 29, 2024 1.1600 1.2900 1.1600 1.2700 1.2700 127,900
Jul 26, 2024 1.2700 1.3000 1.1400 1.1700 1.1700 256,300
Jul 25, 2024 1.2100 1.3500 1.1800 1.2800 1.2800 1,639,200
Jul 24, 2024 1.1900 1.2500 1.1700 1.2100 1.2100 267,300
Jul 23, 2024 1.0900 1.2200 1.0900 1.1800 1.1800 157,800
Jul 22, 2024 1.2000 1.2200 1.1100 1.1400 1.1400 475,100
Jul 19, 2024 1.2200 1.3000 1.1900 1.2400 1.2400 594,000
Jul 18, 2024 1.4200 1.4300 1.2400 1.2550 1.2550 2,061,900
Jul 17, 2024 1.4900 1.4900 1.3500 1.4000 1.4000 309,200
Jul 16, 2024 1.4500 1.5400 1.4000 1.4600 1.4600 609,000
Jul 15, 2024 1.2800 1.4900 1.2700 1.4100 1.4100 1,024,800
Jul 12, 2024 1.2600 1.3400 1.2500 1.2900 1.2900 307,900
Jul 11, 2024 1.2000 1.3300 1.1600 1.2900 1.2900 1,354,900
Jul 10, 2024 1.1900 1.3400 1.0800 1.1900 1.1900 2,202,200
Jul 9, 2024 1.1900 1.4900 1.1510 1.1900 1.1900 3,345,800
Jul 8, 2024 1.0000 1.2500 0.9920 1.2400 1.2400 1,125,900
Jul 5, 2024 0.9150 1.1000 0.9010 1.0700 1.0700 971,400
Jul 3, 2024 1.0300 1.0400 0.8800 0.9000 0.9000 1,342,800
Jul 2, 2024 1.0100 1.1900 0.9950 1.0100 1.0100 2,706,800
Jul 1, 2024 0.9200 1.3700 0.8700 1.1000 1.1000 19,006,500
Jun 28, 2024 1.2200 1.3900 0.9520 1.0400 1.0400 81,304,200
Jun 27, 2024 0.6310 0.6800 0.6220 0.6790 0.6790 5,475,800
Jun 26, 2024 0.6400 0.6630 0.6200 0.6450 0.6450 46,800
Jun 25, 2024 0.6500 0.6850 0.6300 0.6340 0.6340 16,900
Jun 24, 2024 0.6990 0.7000 0.6400 0.6500 0.6500 41,100
Jun 21, 2024 0.7000 0.7200 0.6610 0.6740 0.6740 113,100
Jun 20, 2024 0.7500 0.7700 0.6880 0.7190 0.7190 91,200
Jun 18, 2024 0.7090 0.8900 0.6990 0.7330 0.7330 1,361,800
Jun 17, 2024 0.6400 0.7100 0.6400 0.6990 0.6990 27,500
Jun 14, 2024 0.6560 0.6870 0.6500 0.6600 0.6600 15,900
Jun 13, 2024 0.6670 0.6950 0.6500 0.6750 0.6750 56,000
Jun 12, 2024 0.6110 0.6500 0.6000 0.6500 0.6500 56,100
Jun 11, 2024 0.6340 0.6340 0.6000 0.6330 0.6330 40,300
Jun 10, 2024 0.6400 0.6600 0.6100 0.6330 0.6330 49,200
Jun 7, 2024 0.6200 0.6800 0.6150 0.6200 0.6200 69,500
Jun 6, 2024 0.6900 0.7020 0.6490 0.6490 0.6490 33,300
Jun 5, 2024 0.7000 0.7300 0.6200 0.6800 0.6800 101,600
Jun 4, 2024 0.6670 0.6950 0.6620 0.6950 0.6950 14,500
Jun 3, 2024 0.6890 0.6940 0.6620 0.6940 0.6940 34,100
May 31, 2024 0.6930 0.7000 0.6500 0.6900 0.6900 65,200
May 30, 2024 0.6810 0.7300 0.6810 0.6900 0.6900 16,200
May 29, 2024 0.7000 0.7200 0.6800 0.7000 0.7000 82,700
May 28, 2024 0.6900 0.7420 0.6700 0.7400 0.7400 72,600
May 24, 2024 0.6530 0.7000 0.6500 0.6990 0.6990 53,000
May 23, 2024 0.6800 0.7200 0.6800 0.6840 0.6840 32,800
May 22, 2024 0.6800 0.7000 0.6700 0.7000 0.7000 16,600
May 21, 2024 0.6830 0.7200 0.6800 0.7000 0.7000 38,400
May 20, 2024 0.7050 0.7200 0.6800 0.6820 0.6820 27,500
May 17, 2024 0.7300 0.7700 0.6600 0.6920 0.6920 78,300
May 16, 2024 0.7230 0.7500 0.7000 0.7000 0.7000 52,000
May 15, 2024 0.7800 0.7800 0.7110 0.7350 0.7350 57,000
May 14, 2024 0.7100 0.7740 0.7100 0.7490 0.7490 249,400
May 13, 2024 0.6550 0.7000 0.6510 0.7000 0.7000 38,900
May 10, 2024 0.6900 0.6980 0.6500 0.6900 0.6900 40,800
May 9, 2024 0.7000 0.7000 0.6500 0.6800 0.6800 21,400
May 8, 2024 0.6600 0.6700 0.6500 0.6600 0.6600 42,600
May 7, 2024 0.7100 0.7150 0.6540 0.6700 0.6700 43,500
May 6, 2024 0.6630 0.6800 0.6500 0.6740 0.6740 29,100
May 3, 2024 0.7000 0.7000 0.6680 0.6800 0.6800 63,900
May 2, 2024 0.6800 0.6950 0.6500 0.6760 0.6760 37,300
May 1, 2024 0.6610 0.6720 0.6510 0.6700 0.6700 21,900
Apr 30, 2024 0.6980 0.7200 0.6500 0.6850 0.6850 92,200
Apr 29, 2024 0.6710 0.7200 0.6450 0.7090 0.7090 228,000
Apr 26, 2024 0.5050 0.6900 0.5050 0.6500 0.6500 473,500
Apr 25, 2024 0.4960 0.5320 0.4960 0.5170 0.5170 52,100
Apr 24, 2024 0.5130 0.5260 0.5000 0.5100 0.5100 80,500
Apr 23, 2024 0.5060 0.5450 0.4900 0.5290 0.5290 155,200
Apr 22, 2024 0.4680 0.5080 0.4680 0.4910 0.4910 135,400
Apr 19, 2024 0.6100 0.6200 0.4800 0.4840 0.4840 669,300
Apr 18, 2024 0.6280 0.6400 0.6050 0.6080 0.6080 77,000
Apr 17, 2024 0.6430 0.6600 0.6300 0.6300 0.6300 56,000
Apr 16, 2024 0.6600 0.6700 0.6370 0.6430 0.6430 56,900
Apr 15, 2024 0.7000 0.7000 0.6300 0.6500 0.6500 153,900
Apr 12, 2024 0.7260 0.7260 0.6750 0.7050 0.7050 116,400
Apr 11, 2024 0.6910 0.7300 0.6800 0.7280 0.7280 118,600
Apr 10, 2024 0.6900 0.7250 0.6730 0.6910 0.6910 66,900
Apr 9, 2024 0.6900 0.6900 0.6660 0.6900 0.6900 54,300
Apr 8, 2024 0.6990 0.7170 0.6830 0.6980 0.6980 45,300
Apr 5, 2024 0.6800 0.7090 0.6800 0.6930 0.6930 52,200
Apr 4, 2024 0.7100 0.7100 0.6850 0.6900 0.6900 40,300
Apr 3, 2024 0.7100 0.7100 0.6800 0.6950 0.6950 119,600
Apr 2, 2024 0.7050 0.7190 0.6800 0.7100 0.7100 36,200
Apr 1, 2024 0.7170 0.7280 0.6830 0.7000 0.7000 93,500
Mar 28, 2024 0.6990 0.7350 0.6900 0.7100 0.7100 175,500
Mar 27, 2024 0.6700 0.7100 0.6430 0.7100 0.7100 151,100
Mar 26, 2024 0.6590 0.6800 0.6450 0.6670 0.6670 106,200
Mar 25, 2024 0.6300 0.6660 0.6290 0.6590 0.6590 121,000
Mar 22, 2024 0.6400 0.6400 0.6100 0.6330 0.6330 176,100
Mar 21, 2024 0.6800 0.7900 0.6150 0.6210 0.6210 1,101,400
Mar 20, 2024 0.6640 0.7000 0.6640 0.6730 0.6730 111,000
Mar 19, 2024 0.7100 0.7570 0.6600 0.6760 0.6760 1,411,500
Mar 18, 2024 0.7900 0.8600 0.6860 0.7010 0.7010 855,200
Mar 15, 2024 0.7300 0.8410 0.7140 0.7400 0.7400 865,300
Mar 14, 2024 0.7700 0.7700 0.7070 0.7220 0.7220 135,800
Mar 13, 2024 0.8000 0.8000 0.7600 0.7620 0.7620 76,900
Mar 12, 2024 0.7810 0.7850 0.7630 0.7850 0.7850 43,200
Mar 11, 2024 0.7990 0.7990 0.7620 0.7850 0.7850 86,300
Mar 8, 2024 0.7750 0.7850 0.7600 0.7660 0.7660 53,600
Mar 7, 2024 0.7750 0.8000 0.7600 0.7730 0.7730 71,400
Mar 6, 2024 0.7850 0.7850 0.7500 0.7620 0.7620 48,400
Mar 5, 2024 0.7800 0.7850 0.7600 0.7850 0.7850 154,600
Mar 4, 2024 0.8050 0.8150 0.7700 0.7900 0.7900 74,100
Mar 1, 2024 0.7600 0.8000 0.7500 0.7860 0.7860 133,600
Feb 29, 2024 0.7870 0.8200 0.7500 0.7750 0.7750 269,100
Feb 28, 2024 0.7800 0.7900 0.7500 0.7780 0.7780 124,600
Feb 27, 2024 0.7700 0.7900 0.7460 0.7580 0.7580 211,100
Feb 26, 2024 0.7750 0.8100 0.7380 0.7700 0.7700 300,000
Feb 23, 2024 0.7700 0.8000 0.7550 0.7650 0.7650 158,500
Feb 22, 2024 0.8100 0.8200 0.6860 0.7700 0.7700 692,100
Feb 21, 2024 0.8000 0.8800 0.7650 0.8070 0.8070 802,900
Feb 20, 2024 0.8280 0.8700 0.8100 0.8330 0.8330 328,100
Feb 16, 2024 0.8100 0.8500 0.7920 0.8300 0.8300 175,700
Feb 15, 2024 0.8200 0.8370 0.8000 0.8180 0.8180 205,300
Feb 14, 2024 0.7840 0.8300 0.7820 0.8100 0.8100 154,900
Feb 13, 2024 0.7900 0.8000 0.7580 0.7780 0.7780 134,700
Feb 12, 2024 0.7880 0.8300 0.7650 0.7870 0.7870 214,600
Feb 9, 2024 0.7900 0.8200 0.7600 0.7800 0.7800 535,700
Feb 8, 2024 0.8300 0.8300 0.7700 0.7900 0.7900 317,900
Feb 7, 2024 0.9510 0.9700 0.8000 0.8120 0.8120 878,100
Feb 6, 2024 1.1500 1.1600 0.9340 0.9500 0.9500 1,906,000
Feb 5, 2024 1.0800 1.1800 1.0300 1.1200 1.1200 376,200
Feb 2, 2024 1.0800 1.1000 1.0200 1.0750 1.0750 200,600
Feb 1, 2024 1.0500 1.0900 1.0300 1.0800 1.0800 172,300
Jan 31, 2024 1.0400 1.0800 1.0400 1.0640 1.0640 127,200
Jan 30, 2024 1.1000 1.1200 1.0100 1.0500 1.0500 222,500
Jan 29, 2024 1.0300 1.1400 1.0300 1.1400 1.1400 231,900
Jan 26, 2024 1.0300 1.0800 1.0100 1.0500 1.0500 185,700
Jan 25, 2024 1.0900 1.1200 1.0000 1.0550 1.0550 323,400
Jan 24, 2024 1.0500 1.2400 1.0300 1.1300 1.1300 669,800
Jan 23, 2024 1.0100 1.2000 0.9800 1.0500 1.0500 593,300
Jan 22, 2024 1.0600 1.0900 1.0000 1.0100 1.0100 148,100
Jan 19, 2024 1.0900 1.0900 1.0500 1.0800 1.0800 38,600
Jan 18, 2024 1.1400 1.2000 1.0500 1.0600 1.0600 111,400
Jan 17, 2024 1.1000 1.1390 1.0600 1.0900 1.0900 47,600
Jan 16, 2024 1.1300 1.1430 1.0800 1.1200 1.1200 60,800
Jan 12, 2024 1.1600 1.1700 1.1000 1.1700 1.1700 54,500
Jan 11, 2024 1.2000 1.2400 1.0200 1.1700 1.1700 162,600
Jan 10, 2024 1.2800 1.2820 1.1900 1.2300 1.2300 69,800
Jan 9, 2024 1.2900 1.3000 1.1900 1.2800 1.2800 194,700
Jan 8, 2024 1.2800 1.3400 1.2000 1.2800 1.2800 90,800
Jan 5, 2024 1.2400 1.2550 1.1800 1.1900 1.1900 45,900
Jan 4, 2024 1.2700 1.3200 1.2200 1.2700 1.2700 142,800
Jan 3, 2024 1.3200 1.3740 1.1600 1.2500 1.2500 212,000
Jan 2, 2024 1.3900 1.5000 1.3500 1.3700 1.3700 212,500
Dec 29, 2023 1.4400 1.4900 1.3800 1.4100 1.4100 170,400
Dec 28, 2023 1.5100 1.6500 1.3950 1.4900 1.4900 520,700
Dec 27, 2023 1.4500 1.5500 1.3640 1.5300 1.5300 332,900
Dec 26, 2023 1.4000 1.4590 1.3500 1.3900 1.3900 110,300
Dec 22, 2023 1.3900 1.5300 1.3200 1.3900 1.3900 296,200
Dec 21, 2023 1.2800 1.4780 1.2700 1.4100 1.4100 393,900
Dec 20, 2023 1.3900 1.4300 1.2200 1.2800 1.2800 784,100
Dec 19, 2023 1.2000 1.5300 1.1430 1.4600 1.4600 1,288,600
Dec 18, 2023 1.1700 1.2410 1.1000 1.1500 1.1500 866,800
Dec 15, 2023 1.0500 1.0800 1.0400 1.0600 1.0600 79,700
Dec 14, 2023 1.0300 1.1600 1.0300 1.0500 1.0500 146,600
Dec 13, 2023 1.0600 1.0800 1.0050 1.0500 1.0500 160,400
Dec 12, 2023 1.0800 1.0800 1.0480 1.0600 1.0600 37,200
Dec 11, 2023 1.0600 1.0800 1.0200 1.0700 1.0700 171,300
Dec 8, 2023 1.1400 1.1400 1.0200 1.0500 1.0500 299,300
Dec 7, 2023 1.0500 1.2000 1.0400 1.1400 1.1400 695,300
Dec 6, 2023 1.0300 1.0500 1.0200 1.0200 1.0200 102,400
Dec 5, 2023 1.0600 1.0800 1.0200 1.0500 1.0500 154,600
Dec 4, 2023 1.1200 1.1460 1.0400 1.0600 1.0600 227,200
Dec 1, 2023 1.0500 1.4400 1.0300 1.1300 1.1300 3,279,800
Nov 30, 2023 1.0200 1.0700 1.0200 1.0400 1.0400 125,900
Nov 29, 2023 1.0900 1.0900 1.0200 1.0200 1.0200 89,400
Nov 28, 2023 1.0600 1.0850 1.0200 1.0700 1.0700 88,700
Nov 27, 2023 1.0800 1.0900 1.0300 1.0600 1.0600 122,600
Nov 24, 2023 1.0300 1.1000 1.0100 1.0900 1.0900 106,000
Nov 22, 2023 1.0300 1.0600 1.0000 1.0350 1.0350 73,600
Nov 21, 2023 1.0400 1.1000 0.9700 1.0300 1.0300 571,600
Nov 20, 2023 1.1000 1.1100 1.0400 1.1000 1.1000 138,100
Nov 17, 2023 1.1500 1.1500 1.0700 1.0800 1.0800 66,600
Nov 16, 2023 1.0900 1.1300 1.0600 1.0800 1.0800 114,200
Nov 15, 2023 1.0400 1.1460 1.0100 1.1000 1.1000 130,800
Nov 14, 2023 1.0600 1.1000 0.9800 1.0000 1.0000 289,600
Nov 13, 2023 1.0500 1.0600 1.0300 1.0400 1.0400 48,200
Nov 10, 2023 1.1200 1.1200 1.0310 1.0500 1.0500 55,200
Nov 9, 2023 1.1700 1.1700 1.0600 1.0900 1.0900 153,200
Nov 8, 2023 1.1300 1.1800 1.1000 1.1600 1.1600 173,600
Nov 7, 2023 1.1300 1.1300 1.0600 1.0900 1.0900 46,900
Nov 6, 2023 1.1500 1.1600 1.0700 1.0700 1.0700 103,000
Nov 3, 2023 1.0500 1.1600 1.0500 1.1500 1.1500 226,500
Nov 2, 2023 1.0300 1.0500 1.0300 1.0450 1.0450 72,400
Nov 1, 2023 1.0600 1.0600 1.0100 1.0200 1.0200 31,400
Oct 31, 2023 1.0200 1.0600 1.0200 1.0300 1.0300 62,200
Oct 30, 2023 1.0200 1.0400 1.0000 1.0300 1.0300 69,900
Oct 27, 2023 1.0000 1.0400 1.0000 1.0000 1.0000 130,700
Oct 26, 2023 1.0100 1.0300 1.0000 1.0100 1.0100 82,200
Oct 25, 2023 1.0500 1.0600 1.0100 1.0200 1.0200 152,300
Oct 24, 2023 1.0700 1.0700 1.0200 1.0300 1.0300 109,100
Oct 23, 2023 1.1000 1.1000 1.0100 1.0200 1.0200 160,900
Oct 20, 2023 1.1200 1.1400 1.0100 1.0300 1.0300 330,400
Oct 19, 2023 1.1800 1.1880 1.0900 1.1100 1.1100 257,700
Oct 18, 2023 1.2200 1.2400 1.1600 1.1700 1.1700 115,700
Oct 17, 2023 1.1900 1.2600 1.1900 1.2100 1.2100 205,700