Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4373 +0.0083 (+1.93%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 0.4200 0.4400 0.4118 0.4290 190,127 +0.00(+0.00%)
May 16, 2025 0.4426 0.4490 0.4202 0.4290 186,519 -0.02(-3.81%)
May 15, 2025 0.4200 0.4650 0.4200 0.4460 296,487 -0.00(-0.16%)
May 14, 2025 0.4927 0.4975 0.4400 0.4467 642,692 -0.04(-8.65%)
May 13, 2025 0.4322 0.4900 0.4100 0.4890 943,127 +0.06(+13.88%)
May 12, 2025 0.4200 0.4300 0.4005 0.4294 286,854 +0.01(+2.24%)
May 09, 2025 0.4200 0.4352 0.4100 0.4200 253,436 -0.01(-2.51%)
May 08, 2025 0.4110 0.4400 0.4012 0.4308 535,894 +0.01(+2.11%)
May 07, 2025 0.4260 0.4430 0.4057 0.4219 868,151 -0.02(-4.98%)
May 06, 2025 0.4575 0.4673 0.4000 0.4440 1,830,098 -0.01(-2.97%)
May 05, 2025 0.4580 0.5488 0.4202 0.4576 1,995,913 +0.01(+1.69%)
May 02, 2025 0.4600 0.4800 0.4135 0.4500 729,295 -0.01(-2.91%)
May 01, 2025 0.4301 0.4940 0.4301 0.4635 2,758,285 +0.04(+9.21%)
Apr 30, 2025 0.4200 0.4350 0.3550 0.4244 1,575,177 +0.01(+3.49%)
Apr 29, 2025 0.4100 0.4424 0.4045 0.4101 180,821 -0.01(-1.42%)
Apr 28, 2025 0.4145 0.4500 0.4045 0.4160 519,461 -0.01(-1.19%)
Apr 25, 2025 0.4080 0.4300 0.3989 0.4210 484,147 +0.02(+5.09%)
Apr 24, 2025 0.3800 0.4488 0.3800 0.4006 918,613 +0.00(+0.15%)
Apr 23, 2025 0.3560 0.4300 0.3330 0.4000 1,283,125 +0.04(+11.11%)
Apr 22, 2025 0.3333 0.3750 0.3105 0.3600 529,760 +0.04(+13.35%)
Apr 21, 2025 0.3455 0.3455 0.2801 0.3176 192,071 -0.02(-5.19%)
Apr 17, 2025 0.3346 0.3558 0.3301 0.3350 43,655 -0.01(-2.87%)
Apr 16, 2025 0.3600 0.3900 0.3302 0.3449 404,252 -0.00(-0.83%)
Apr 15, 2025 0.3313 0.3575 0.3297 0.3478 115,082 +0.01(+1.70%)
Apr 14, 2025 0.3600 0.3606 0.3408 0.3420 157,327 -0.02(-6.48%)
Apr 11, 2025 0.3500 0.3666 0.3326 0.3657 117,780 +0.02(+4.73%)
Apr 10, 2025 0.3500 0.3651 0.3200 0.3492 259,391 +0.00(+0.66%)
Apr 09, 2025 0.3223 0.4000 0.3111 0.3469 1,072,499 +0.01(+4.49%)
Apr 08, 2025 0.3500 0.3900 0.3200 0.3320 280,713 -0.01(-3.77%)
Apr 07, 2025 0.3399 0.3656 0.3200 0.3450 189,240 -0.01(-1.54%)
Apr 04, 2025 0.3800 0.3813 0.3399 0.3504 256,945 -0.04(-10.59%)
Apr 03, 2025 0.4200 0.4300 0.3888 0.3919 353,398 -0.05(-10.32%)
Apr 02, 2025 0.4300 0.4435 0.4202 0.4370 117,820 +0.01(+2.41%)
Apr 01, 2025 0.4301 0.4345 0.4200 0.4267 62,063 -0.01(-2.13%)
Mar 31, 2025 0.4473 0.4477 0.4012 0.4360 65,154 -0.02(-3.33%)
Mar 28, 2025 0.4800 0.4869 0.3500 0.4510 269,295 -0.03(-5.57%)
Mar 27, 2025 0.4820 0.4899 0.4680 0.4776 94,369 -0.01(-1.55%)
Mar 26, 2025 0.5000 0.5000 0.4708 0.4851 41,438 -0.01(-2.88%)
Mar 25, 2025 0.5100 0.5100 0.4900 0.4995 53,194 -0.00(-0.30%)
Mar 24, 2025 0.5000 0.5099 0.4800 0.5010 113,399 +0.02(+3.09%)
Mar 21, 2025 0.5072 0.5099 0.4718 0.4860 50,314 -0.03(-5.19%)
Mar 20, 2025 0.5100 0.5177 0.4849 0.5126 129,401 +0.01(+3.01%)
Mar 19, 2025 0.4800 0.4976 0.4794 0.4976 76,281 +0.02(+3.54%)
Mar 18, 2025 0.5180 0.5196 0.4700 0.4806 178,432 -0.02(-4.64%)
Mar 17, 2025 0.5090 0.5249 0.4658 0.5040 151,441 +0.02(+4.07%)
Mar 14, 2025 0.4743 0.4997 0.4555 0.4843 63,233 -0.00(-0.96%)
Mar 13, 2025 0.5110 0.5110 0.4800 0.4890 116,105 -0.01(-2.20%)
Mar 12, 2025 0.4786 0.5000 0.4780 0.5000 92,284 +0.02(+3.52%)
Mar 11, 2025 0.4729 0.4900 0.4501 0.4830 112,744 +0.01(+2.44%)
Mar 10, 2025 0.5100 0.5298 0.4711 0.4715 218,645 -0.04(-8.00%)
Mar 07, 2025 0.4830 0.5201 0.4830 0.5125 80,692 +0.03(+6.20%)
Mar 06, 2025 0.5000 0.5080 0.4750 0.4826 117,165 -0.03(-5.00%)
Mar 05, 2025 0.5200 0.5447 0.5027 0.5080 177,222 -0.02(-3.24%)
Mar 04, 2025 0.4900 0.5340 0.4403 0.5250 322,104 +0.03(+7.08%)
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 following
Privacy Policy and Terms Of Service.