Cosmos Health Inc. (COSM)

0.4143

-0.0057

(-1.36%)

As of 10:56:43 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.4210	0.4300	0.4005	0.4143	0.4143	130,557
May 9, 2025	0.4240	0.4350	0.4100	0.4200	0.4200	250,800
May 8, 2025	0.4110	0.4400	0.4010	0.4310	0.4310	536,300
May 7, 2025	0.4260	0.4430	0.4060	0.4220	0.4220	867,400
May 6, 2025	0.4580	0.4670	0.4000	0.4440	0.4440	1,455,600
May 5, 2025	0.4580	0.5490	0.4200	0.4580	0.4580	2,002,300
May 2, 2025	0.4600	0.4800	0.4140	0.4500	0.4500	729,300
May 1, 2025	0.4300	0.4940	0.4300	0.4640	0.4640	2,760,600
Apr 30, 2025	0.4180	0.4350	0.3550	0.4240	0.4240	1,605,200
Apr 29, 2025	0.4100	0.4420	0.4050	0.4100	0.4100	180,800
Apr 28, 2025	0.4150	0.4500	0.4050	0.4160	0.4160	520,500
Apr 25, 2025	0.4080	0.4300	0.3990	0.4210	0.4210	484,100
Apr 24, 2025	0.3800	0.4490	0.3800	0.4010	0.4010	919,000
Apr 23, 2025	0.3560	0.4300	0.3330	0.4000	0.4000	1,288,000
Apr 22, 2025	0.3330	0.3750	0.3110	0.3600	0.3600	530,500
Apr 21, 2025	0.3460	0.3460	0.2800	0.3180	0.3180	193,100
Apr 17, 2025	0.3350	0.3560	0.3300	0.3350	0.3350	43,700
Apr 16, 2025	0.3570	0.3900	0.3300	0.3450	0.3450	404,900
Apr 15, 2025	0.3310	0.3570	0.3300	0.3480	0.3480	115,100
Apr 14, 2025	0.3600	0.3610	0.3410	0.3420	0.3420	157,300
Apr 11, 2025	0.3500	0.3670	0.3330	0.3660	0.3660	117,800
Apr 10, 2025	0.3500	0.3650	0.3200	0.3490	0.3490	259,200
Apr 9, 2025	0.3220	0.4000	0.3110	0.3470	0.3470	1,072,600
Apr 8, 2025	0.3500	0.3900	0.3200	0.3320	0.3320	280,500
Apr 7, 2025	0.3400	0.3660	0.3200	0.3450	0.3450	189,100
Apr 4, 2025	0.3800	0.3810	0.3400	0.3500	0.3500	256,600
Apr 3, 2025	0.4200	0.4300	0.3890	0.3920	0.3920	353,400
Apr 2, 2025	0.4300	0.4440	0.4200	0.4370	0.4370	117,800
Apr 1, 2025	0.4300	0.4350	0.4200	0.4270	0.4270	62,100
Mar 31, 2025	0.4470	0.4480	0.4010	0.4360	0.4360	65,100
Mar 28, 2025	0.4770	0.4870	0.3500	0.4510	0.4510	269,300
Mar 27, 2025	0.4820	0.4900	0.4680	0.4780	0.4780	94,400
Mar 26, 2025	0.5000	0.5000	0.4710	0.4850	0.4850	41,400
Mar 25, 2025	0.5100	0.5100	0.4900	0.5000	0.5000	53,100
Mar 24, 2025	0.5000	0.5100	0.4800	0.5010	0.5010	113,400
Mar 21, 2025	0.5070	0.5100	0.4720	0.4860	0.4860	50,300
Mar 20, 2025	0.5100	0.5180	0.4850	0.5130	0.5130	129,000
Mar 19, 2025	0.4800	0.4980	0.4790	0.4980	0.4980	76,300
Mar 18, 2025	0.5180	0.5200	0.4700	0.4810	0.4810	178,400
Mar 17, 2025	0.5090	0.5250	0.4660	0.5040	0.5040	151,400
Mar 14, 2025	0.4740	0.5000	0.4560	0.4840	0.4840	63,200
Mar 13, 2025	0.5110	0.5110	0.4800	0.4890	0.4890	116,500
Mar 12, 2025	0.4790	0.5000	0.4780	0.5000	0.5000	92,300
Mar 11, 2025	0.4730	0.4900	0.4500	0.4830	0.4830	112,700
Mar 10, 2025	0.5130	0.5300	0.4710	0.4720	0.4720	221,400
Mar 7, 2025	0.4830	0.5200	0.4830	0.5130	0.5130	80,700
Mar 6, 2025	0.5030	0.5080	0.4750	0.4830	0.4830	117,200
Mar 5, 2025	0.5200	0.5450	0.5030	0.5080	0.5080	177,200
Mar 4, 2025	0.4900	0.5340	0.4400	0.5250	0.5250	323,300
Mar 3, 2025	0.5410	0.5600	0.4900	0.4900	0.4900	207,900
Feb 28, 2025	0.5390	0.5550	0.5100	0.5480	0.5480	285,100
Feb 27, 2025	0.5550	0.5880	0.5270	0.5350	0.5350	226,100
Feb 26, 2025	0.5950	0.6180	0.5420	0.5650	0.5650	571,400
Feb 25, 2025	0.5740	0.6300	0.5610	0.5900	0.5900	739,000
Feb 24, 2025	0.6170	0.6170	0.5600	0.5650	0.5650	350,700
Feb 21, 2025	0.6210	0.6350	0.6010	0.6170	0.6170	129,000
Feb 20, 2025	0.6400	0.6510	0.6110	0.6280	0.6280	121,300
Feb 19, 2025	0.6100	0.6700	0.6100	0.6400	0.6400	341,600
Feb 18, 2025	0.6120	0.6320	0.6010	0.6180	0.6180	376,200
Feb 14, 2025	0.6310	0.6500	0.6110	0.6190	0.6190	414,300
Feb 13, 2025	0.6790	0.6790	0.6300	0.6400	0.6400	253,200
Feb 12, 2025	0.6490	0.6700	0.6370	0.6530	0.6530	135,400
Feb 11, 2025	0.6900	0.7440	0.6300	0.6450	0.6450	638,000
Feb 10, 2025	0.7200	0.7700	0.6900	0.7190	0.7190	908,500
Feb 7, 2025	0.7100	0.8300	0.6800	0.7000	0.7000	631,900
Feb 6, 2025	0.6900	0.7600	0.6720	0.7230	0.7230	430,600
Feb 5, 2025	0.6750	0.7950	0.6750	0.7060	0.7060	844,700
Feb 4, 2025	0.7100	0.7200	0.6550	0.7000	0.7000	332,300
Feb 3, 2025	0.6900	0.7230	0.6610	0.7230	0.7230	138,800
Jan 31, 2025	0.6500	0.7200	0.6500	0.7080	0.7080	204,700
Jan 30, 2025	0.7040	0.7150	0.6410	0.6610	0.6610	320,500
Jan 29, 2025	0.7080	0.7300	0.6820	0.7260	0.7260	208,200
Jan 28, 2025	0.7900	0.8200	0.6360	0.7000	0.7000	589,300
Jan 27, 2025	0.7700	0.8000	0.7400	0.7900	0.7900	519,000
Jan 24, 2025	0.7800	0.8160	0.7500	0.7840	0.7840	411,700
Jan 23, 2025	0.7910	0.9000	0.7600	0.7890	0.7890	976,300
Jan 22, 2025	0.9000	0.9450	0.6720	0.7710	0.7710	5,344,400
Jan 21, 2025	0.8700	1.0500	0.8350	0.9300	0.9300	1,818,300
Jan 17, 2025	0.9100	0.9290	0.8300	0.8570	0.8570	453,900
Jan 16, 2025	0.8000	0.9500	0.7510	0.8350	0.8350	1,392,300
Jan 15, 2025	0.7300	0.8000	0.7000	0.8000	0.8000	821,600
Jan 14, 2025	0.6190	0.6910	0.6190	0.6880	0.6880	968,400
Jan 13, 2025	0.6270	0.6620	0.5100	0.6110	0.6110	792,000
Jan 10, 2025	0.6310	0.6330	0.6000	0.6180	0.6180	134,200
Jan 8, 2025	0.6540	0.6650	0.6310	0.6360	0.6360	79,600
Jan 7, 2025	0.6910	0.7000	0.6410	0.6790	0.6790	111,900
Jan 6, 2025	0.7180	0.7250	0.6670	0.7000	0.7000	166,700
Jan 3, 2025	0.7000	0.7160	0.6500	0.6990	0.6990	101,200
Jan 2, 2025	0.6680	0.7100	0.6540	0.6860	0.6860	84,100
Dec 31, 2024	0.6690	0.6890	0.6310	0.6690	0.6690	105,400
Dec 30, 2024	0.6600	0.6800	0.6440	0.6690	0.6690	111,100
Dec 27, 2024	0.6800	0.6800	0.6290	0.6790	0.6790	208,500
Dec 26, 2024	0.6390	0.6550	0.6110	0.6300	0.6300	223,700
Dec 24, 2024	0.6120	0.6600	0.6100	0.6600	0.6600	33,300
Dec 23, 2024	0.6000	0.6890	0.6000	0.6180	0.6180	164,400
Dec 20, 2024	0.6400	0.6480	0.5830	0.5830	0.5830	160,500
Dec 19, 2024	0.6510	0.6860	0.6010	0.6190	0.6190	156,100
Dec 18, 2024	0.7030	0.7200	0.6560	0.6560	0.6560	125,400
Dec 17, 2024	0.7000	0.7300	0.6710	0.7030	0.7030	69,500
Dec 16, 2024	0.7010	0.7260	0.6920	0.7000	0.7000	109,800
Dec 13, 2024	0.7470	0.7650	0.6900	0.7220	0.7220	87,500
Dec 12, 2024	0.7710	0.7950	0.7300	0.7690	0.7690	70,200
Dec 11, 2024	0.7850	0.7850	0.7370	0.7710	0.7710	61,900
Dec 10, 2024	0.7600	0.8000	0.7500	0.7850	0.7850	175,600
Dec 9, 2024	0.7690	0.8000	0.7500	0.7540	0.7540	68,800
Dec 6, 2024	0.7380	0.7610	0.7270	0.7600	0.7600	61,300
Dec 5, 2024	0.7500	0.7640	0.6800	0.7560	0.7560	105,100
Dec 4, 2024	0.7900	0.8000	0.7450	0.7740	0.7740	103,000
Dec 3, 2024	0.7870	0.8090	0.7650	0.7900	0.7900	44,500
Dec 2, 2024	0.7990	0.8110	0.7800	0.8000	0.8000	144,200
Nov 29, 2024	0.8100	0.8100	0.7810	0.7990	0.7990	48,900
Nov 27, 2024	0.7800	0.8100	0.7610	0.8100	0.8100	84,200
Nov 26, 2024	0.7700	0.8100	0.7500	0.7850	0.7850	608,000
Nov 25, 2024	0.7600	0.7650	0.7100	0.7500	0.7500	203,700
Nov 22, 2024	0.7670	0.7730	0.7350	0.7440	0.7440	159,800
Nov 21, 2024	0.7290	0.7820	0.7010	0.7600	0.7600	438,900
Nov 20, 2024	0.7420	0.7520	0.6900	0.7200	0.7200	473,000
Nov 19, 2024	0.7950	0.7950	0.7020	0.7400	0.7400	1,067,300
Nov 18, 2024	0.6300	0.7600	0.6090	0.7000	0.7000	2,881,100
Nov 15, 2024	0.6400	0.6530	0.6100	0.6300	0.6300	132,900
Nov 14, 2024	0.6900	0.6900	0.5400	0.6530	0.6530	237,400
Nov 13, 2024	0.7540	0.7540	0.6900	0.6950	0.6950	273,000
Nov 12, 2024	0.7060	0.7600	0.6900	0.7550	0.7550	859,900
Nov 11, 2024	0.6810	0.7160	0.6670	0.7050	0.7050	268,100
Nov 8, 2024	0.6810	0.6900	0.6750	0.6860	0.6860	51,800
Nov 7, 2024	0.6800	0.7070	0.6750	0.6960	0.6960	84,000
Nov 6, 2024	0.7100	0.7100	0.6740	0.6780	0.6780	97,800
Nov 5, 2024	0.7090	0.7090	0.6700	0.6770	0.6770	113,900
Nov 4, 2024	0.7200	0.7330	0.7010	0.7030	0.7030	96,400
Nov 1, 2024	0.7700	0.7870	0.7100	0.7200	0.7200	655,900
Oct 31, 2024	0.7700	0.7700	0.7570	0.7600	0.7600	58,900
Oct 30, 2024	0.7330	0.7930	0.7250	0.7690	0.7690	319,100
Oct 29, 2024	0.7530	0.7530	0.7300	0.7330	0.7330	148,000
Oct 28, 2024	0.7330	0.7830	0.7300	0.7770	0.7770	106,000
Oct 25, 2024	0.7520	0.8070	0.7500	0.7670	0.7670	219,600
Oct 24, 2024	0.7470	0.7530	0.7410	0.7500	0.7500	42,600
Oct 23, 2024	0.7520	0.7650	0.7300	0.7400	0.7400	72,100
Oct 22, 2024	0.7270	0.7620	0.7270	0.7520	0.7520	124,800
Oct 21, 2024	0.7870	0.7870	0.7310	0.7420	0.7420	101,300
Oct 18, 2024	0.8100	0.8160	0.7700	0.7920	0.7920	101,600
Oct 17, 2024	0.8400	0.8750	0.7870	0.8160	0.8160	278,800
Oct 16, 2024	0.7710	0.8420	0.7700	0.8200	0.8200	188,900
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

EDAP EDAP TMS S.A.

2.1500

-2.93%

ZYXI Zynex, Inc.

2.1800

+5.31%

AMPm.XC

AMFPF Amplifon S.p.A.

21.00

0.00%

NVLG.TA Novolog (Pharm-Up 1966) Ltd

152.50

-1.99%

ARJO-B.ST Arjo AB (publ)

31.34

+0.84%

AHG Akso Health Group

1.5000

+7.14%

GALE.SW Galenica AG

84.60

-2.81%

AMP.VI Amplifon S.p.A.

19.35

+3.39%

QIPT.TO Quipt Home Medical Corp.

3.0600

+1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

Cosmos Health Inc. (COSM)

Related Tickers