Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.5100	0.5100	0.4700	0.4869	279,387	-0.02(-3.96%)
Dec 18, 2025	0.5100	0.5400	0.5001	0.5070	263,507	+0.00(+0.42%)
Dec 17, 2025	0.5400	0.5900	0.4801	0.5049	1,198,860	+0.00(+0.60%)
Dec 16, 2025	0.4133	0.5150	0.4100	0.5019	1,531,014	+0.09(+20.79%)
Dec 15, 2025	0.4200	0.4291	0.4050	0.4155	213,048	-0.03(-5.87%)
Dec 12, 2025	0.4500	0.4551	0.4210	0.4414	397,256	-0.00(-1.01%)
Dec 11, 2025	0.4447	0.4500	0.4372	0.4459	441,002	-0.00(-0.91%)
Dec 10, 2025	0.4592	0.4592	0.4400	0.4500	521,394	-0.00(-0.02%)
Dec 09, 2025	0.4740	0.4740	0.4363	0.4501	774,388	-0.01(-1.29%)
Dec 08, 2025	0.4748	0.5022	0.4400	0.4560	915,670	-0.01(-1.21%)
Dec 05, 2025	0.5017	0.5099	0.4570	0.4616	1,278,804	-0.03(-6.94%)
Dec 04, 2025	0.4800	0.5338	0.4800	0.4960	887,924	+0.01(+1.04%)
Dec 03, 2025	0.5500	0.5950	0.4902	0.4909	1,805,560	-0.06(-10.81%)
Dec 02, 2025	0.5700	0.5999	0.5480	0.5504	929,681	-0.01(-2.20%)
Dec 01, 2025	0.6200	0.6300	0.5616	0.5628	485,507	-0.08(-12.30%)
Nov 28, 2025	0.6400	0.6609	0.6175	0.6417	250,333	+0.01(+1.31%)
Nov 26, 2025	0.6370	0.6496	0.5622	0.6334	798,828	+0.01(+0.86%)
Nov 25, 2025	0.7100	0.7184	0.6218	0.6280	713,178	-0.06(-8.84%)
Nov 24, 2025	0.6776	0.7120	0.6644	0.6889	185,677	+0.01(+1.67%)
Nov 21, 2025	0.6340	0.6898	0.6340	0.6776	168,148	+0.05(+8.66%)
Nov 20, 2025	0.6500	0.6753	0.6235	0.6236	526,251	-0.03(-3.94%)
Nov 19, 2025	0.6900	0.7050	0.6413	0.6492	190,100	-0.05(-7.27%)
Nov 18, 2025	0.7100	0.7397	0.6611	0.7001	389,061	+0.00(+0.01%)
Nov 17, 2025	0.7300	0.7696	0.6811	0.7000	450,093	-0.02(-3.07%)
Nov 14, 2025	0.7047	0.7699	0.7005	0.7222	202,184	-0.00(-0.61%)
Nov 13, 2025	0.7600	0.7700	0.7142	0.7266	145,643	-0.00(-0.48%)
Nov 12, 2025	0.7200	0.7600	0.7057	0.7301	76,019	+0.00(+0.55%)
Nov 11, 2025	0.7294	0.7440	0.7008	0.7261	92,844	-0.00(-0.45%)
Nov 10, 2025	0.7400	0.8198	0.7220	0.7294	272,319	+0.04(+5.71%)
Nov 07, 2025	0.6617	0.6950	0.6380	0.6900	144,660	+0.02(+2.60%)
Nov 06, 2025	0.7250	0.7250	0.6573	0.6725	219,163	-0.05(-7.05%)
Nov 05, 2025	0.6800	0.7634	0.6800	0.7235	200,754	+0.05(+7.20%)
Nov 04, 2025	0.7500	0.7702	0.6600	0.6749	543,456	-0.10(-13.01%)
Nov 03, 2025	0.8100	0.8340	0.7701	0.7758	362,085	-0.03(-4.23%)
Oct 31, 2025	0.9495	0.9495	0.7700	0.8101	1,184,015	-0.09(-10.01%)
Oct 30, 2025	0.9700	1.040	0.8909	0.9002	1,545,842	-0.03(-2.81%)
Oct 29, 2025	0.9492	0.9500	0.9001	0.9262	268,372	-0.01(-1.43%)
Oct 28, 2025	0.9300	0.9750	0.9100	0.9396	447,243	+0.02(+2.62%)
Oct 27, 2025	1.020	1.046	0.9119	0.9156	667,874	-0.10(-10.24%)
Oct 24, 2025	1.040	1.070	1.010	1.020	658,875	-0.01(-0.97%)
Oct 23, 2025	1.010	1.060	1.000	1.030	255,375	+0.01(+0.98%)
Oct 22, 2025	1.070	1.070	0.9809	1.020	640,342	-0.03(-2.86%)
Oct 21, 2025	1.040	1.140	1.020	1.050	721,568	+0.01(+0.96%)
Oct 20, 2025	1.060	1.108	1.040	1.040	572,025	+0.01(+0.48%)
Oct 17, 2025	1.060	1.090	1.022	1.035	291,263	-0.06(-5.05%)
Oct 16, 2025	1.220	1.244	1.080	1.090	1,023,113	-0.16(-12.80%)
Oct 15, 2025	1.120	1.255	1.105	1.250	1,221,613	+0.16(+14.16%)
Oct 14, 2025	1.020	1.130	1.000	1.095	737,284	+0.07(+7.35%)
Oct 13, 2025	1.070	1.150	0.9626	1.020	1,254,745	-0.05(-4.67%)
Oct 10, 2025	1.160	1.320	1.050	1.070	3,431,814	-0.03(-2.73%)
Oct 09, 2025	1.030	1.120	1.010	1.100	792,035	+0.04(+3.77%)
Oct 08, 2025	1.030	1.080	1.000	1.060	745,886	+0.03(+2.91%)
Oct 07, 2025	1.040	1.090	1.020	1.030	870,032	+0.01(+0.98%)
Oct 06, 2025	0.9200	1.090	0.9200	1.020	2,067,622	-0.06(-5.56%)
Oct 03, 2025	1.120	1.270	1.030	1.080	7,346,395	-0.03(-2.70%)
Oct 02, 2025	1.150	1.186	1.080	1.110	1,273,397	+0.01(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cosmos Health Inc. - Common Stock (NQ:COSM)

Historical Prices

Starting at $3.75/week.

Subscribe Today