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 )

0.6193 -0.0207 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.6310 0.6500 0.6112 0.6193 414,304 -0.02(-3.23%)
Feb 13, 2025 0.6790 0.6790 0.6300 0.6400 251,910 -0.01(-1.93%)
Feb 12, 2025 0.6485 0.6699 0.6370 0.6526 135,384 +0.01(+1.16%)
Feb 11, 2025 0.6900 0.7439 0.6300 0.6451 637,059 -0.07(-10.28%)
Feb 10, 2025 0.7200 0.7699 0.6900 0.7190 905,978 +0.02(+2.71%)
Feb 07, 2025 0.7100 0.8300 0.6801 0.7000 631,867 -0.02(-3.11%)
Feb 06, 2025 0.6900 0.7600 0.6720 0.7225 428,652 +0.02(+2.40%)
Feb 05, 2025 0.6800 0.7949 0.6750 0.7056 844,738 +0.01(+0.80%)
Feb 04, 2025 0.7100 0.7200 0.6550 0.7000 329,827 -0.02(-3.19%)
Feb 03, 2025 0.6900 0.7231 0.6610 0.7231 138,761 +0.02(+2.13%)
Jan 31, 2025 0.6500 0.7200 0.6500 0.7080 204,722 +0.05(+7.06%)
Jan 30, 2025 0.7042 0.7150 0.6407 0.6613 319,373 -0.06(-8.91%)
Jan 29, 2025 0.7078 0.7300 0.6820 0.7260 200,254 +0.03(+3.71%)
Jan 28, 2025 0.7901 0.8200 0.6363 0.7000 587,807 -0.09(-11.39%)
Jan 27, 2025 0.7700 0.8000 0.7400 0.7900 517,822 +0.01(+0.82%)
Jan 24, 2025 0.7800 0.8161 0.7500 0.7836 411,730 -0.01(-0.66%)
Jan 23, 2025 0.7907 0.9000 0.7600 0.7888 973,615 +0.02(+2.28%)
Jan 22, 2025 0.9003 0.9453 0.6722 0.7712 5,328,940 -0.16(-17.08%)
Jan 21, 2025 0.8700 1.050 0.8350 0.9300 1,814,329 +0.07(+8.47%)
Jan 17, 2025 0.9100 0.9290 0.8300 0.8574 453,878 +0.02(+2.68%)
Jan 16, 2025 0.8000 0.9500 0.7510 0.8350 1,391,658 +0.03(+4.37%)
Jan 15, 2025 0.7300 0.8000 0.6998 0.8000 819,453 +0.11(+16.33%)
Jan 14, 2025 0.6200 0.6909 0.6190 0.6877 968,415 +0.08(+12.55%)
Jan 13, 2025 0.6270 0.6616 0.5100 0.6110 792,039 -0.01(-1.13%)
Jan 10, 2025 0.6300 0.6330 0.6000 0.6180 134,318 -0.02(-2.88%)
Jan 08, 2025 0.6542 0.6650 0.6307 0.6363 79,553 -0.04(-6.29%)
Jan 07, 2025 0.6910 0.6999 0.6407 0.6790 111,861 -0.02(-3.00%)
Jan 06, 2025 0.7200 0.7247 0.6666 0.7000 166,744 +0.00(+0.14%)
Jan 03, 2025 0.7000 0.7159 0.6500 0.6990 101,187 +0.01(+1.90%)
Jan 02, 2025 0.6680 0.7100 0.6536 0.6860 84,109 +0.02(+2.54%)
Dec 31, 2024 0.6690 0 +0.00(+0.07%)
Dec 30, 2024 0.6600 0.6800 0.6437 0.6685 110,568 -0.01(-1.55%)
Dec 27, 2024 0.6800 0.6800 0.6286 0.6790 208,492 +0.05(+7.78%)
Dec 26, 2024 0.6389 0.6550 0.6110 0.6300 224,445 -0.03(-4.50%)
Dec 24, 2024 0.6118 0.6599 0.6100 0.6597 33,346 +0.04(+6.75%)
Dec 23, 2024 0.6000 0.6891 0.6000 0.6180 163,409 +0.04(+6.02%)
Dec 20, 2024 0.6400 0.6477 0.5829 0.5829 160,457 -0.03(-4.61%)
Dec 19, 2024 0.6510 0.6860 0.6010 0.6111 142,561 -0.04(-6.84%)
Dec 18, 2024 0.7000 0.7200 0.6560 0.6560 125,410 -0.05(-6.62%)
Dec 17, 2024 0.7000 0.7300 0.6710 0.7025 67,917 +0.00(+0.33%)
Dec 16, 2024 0.7010 0.7262 0.6921 0.7002 109,752 -0.02(-3.02%)
Dec 13, 2024 0.7470 0.7650 0.6900 0.7220 87,490 -0.05(-6.06%)
Dec 12, 2024 0.7713 0.7950 0.7300 0.7686 70,245 -0.00(-0.35%)
Dec 11, 2024 0.7850 0.7850 0.7370 0.7713 61,866 -0.01(-1.75%)
Dec 10, 2024 0.7600 0.8000 0.7500 0.7850 175,552 +0.03(+4.08%)
Dec 09, 2024 0.7700 0.8000 0.7500 0.7542 68,803 -0.01(-0.76%)
Dec 06, 2024 0.7382 0.7610 0.7270 0.7600 61,300 +0.00(+0.50%)
Dec 05, 2024 0.7503 0.7637 0.6800 0.7562 105,078 -0.02(-2.24%)
Dec 04, 2024 0.7901 0.8000 0.7450 0.7735 103,040 -0.02(-2.09%)
Dec 03, 2024 0.7873 0.8087 0.7650 0.7900 44,535 -0.01(-1.25%)
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 and Conditions.