Skip to main content

Cosmos Health Inc (NQ: COSM )

0.6900 -0.0198 (-2.79%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6700 0.7100 0.6426 0.7098 145,872 +0.04(+6.43%)
Mar 26, 2024 0.6590 0.6800 0.6450 0.6669 105,357 +0.01(+1.20%)
Mar 25, 2024 0.6300 0.6663 0.6290 0.6590 121,034 +0.03(+4.11%)
Mar 22, 2024 0.6400 0.6400 0.6100 0.6330 177,056 +0.01(+1.93%)
Mar 21, 2024 0.6800 0.7900 0.6152 0.6210 1,100,783 -0.05(-7.78%)
Mar 20, 2024 0.6636 0.7000 0.6635 0.6734 111,003 -0.00(-0.38%)
Mar 19, 2024 0.7100 0.7570 0.6600 0.6760 1,410,350 -0.02(-3.51%)
Mar 18, 2024 0.7900 0.8600 0.6861 0.7006 854,964 -0.04(-5.34%)
Mar 15, 2024 0.7300 0.8411 0.7140 0.7401 865,260 +0.02(+2.56%)
Mar 14, 2024 0.7700 0.7700 0.7070 0.7216 133,970 -0.04(-5.30%)
Mar 13, 2024 0.8000 0.8000 0.7600 0.7620 77,031 -0.02(-2.93%)
Mar 12, 2024 0.7800 0.7852 0.7630 0.7850 42,328 -0.00(-0.03%)
Mar 11, 2024 0.8000 0.7990 0.7615 0.7852 86,370 +0.02(+2.51%)
Mar 08, 2024 0.7749 0.7850 0.7603 0.7660 56,422 -0.01(-0.91%)
Mar 07, 2024 0.7700 0.8000 0.7600 0.7730 71,128 +0.01(+1.44%)
Mar 06, 2024 0.7849 0.7849 0.7500 0.7620 48,387 -0.02(-2.93%)
Mar 05, 2024 0.7800 0.7851 0.7600 0.7850 154,592 -0.00(-0.62%)
Mar 04, 2024 0.8050 0.8145 0.7702 0.7899 71,863 +0.00(+0.56%)
Mar 01, 2024 0.7600 0.7999 0.7501 0.7855 469,406 +0.01(+1.35%)
Feb 29, 2024 0.7869 0.8200 0.7500 0.7750 260,274 -0.00(-0.36%)
Feb 28, 2024 0.7800 0.7899 0.7500 0.7778 124,599 +0.02(+2.67%)
Feb 27, 2024 0.7700 0.7900 0.7457 0.7576 211,177 -0.01(-1.61%)
Feb 26, 2024 0.7800 0.8100 0.7378 0.7700 299,606 +0.01(+0.67%)
Feb 23, 2024 0.7700 0.7998 0.7551 0.7649 158,511 -0.01(-0.66%)
Feb 22, 2024 0.8100 0.8199 0.6855 0.7700 691,769 -0.04(-4.58%)
Feb 21, 2024 0.8000 0.8799 0.7650 0.8070 798,364 -0.03(-3.12%)
Feb 20, 2024 0.8280 0.8700 0.8100 0.8330 328,008 +0.00(+0.36%)
Feb 16, 2024 0.8100 0.8500 0.7920 0.8300 176,694 +0.01(+1.47%)
Feb 15, 2024 0.8200 0.8374 0.8000 0.8180 204,906 +0.01(+0.99%)
Feb 14, 2024 0.7836 0.8299 0.7820 0.8100 153,419 +0.03(+4.17%)
Feb 13, 2024 0.7900 0.7999 0.7575 0.7776 134,715 -0.01(-1.23%)
Feb 12, 2024 0.7875 0.8300 0.7651 0.7873 214,556 +0.01(+0.94%)
Feb 09, 2024 0.7900 0.8200 0.7600 0.7800 535,686 -0.01(-1.27%)
Feb 08, 2024 0.8300 0.8300 0.7700 0.7900 312,852 -0.02(-2.66%)
Feb 07, 2024 0.9510 0.9700 0.8000 0.8116 875,555 -0.14(-14.56%)
Feb 06, 2024 1.150 1.160 0.9340 0.9499 1,903,278 -0.17(-15.19%)
Feb 05, 2024 1.080 1.180 1.030 1.120 375,143 +0.05(+4.19%)
Feb 02, 2024 1.080 1.100 1.020 1.075 200,755 -0.01(-0.46%)
Feb 01, 2024 1.050 1.090 1.030 1.080 169,972 +0.02(+1.50%)
Jan 31, 2024 1.040 1.080 1.040 1.064 126,840 +0.01(+1.33%)
Jan 30, 2024 1.100 1.120 1.010 1.050 220,112 -0.09(-7.89%)
Jan 29, 2024 1.030 1.140 1.030 1.140 226,717 +0.09(+8.57%)
Jan 26, 2024 1.030 1.080 1.010 1.050 185,653 -0.00(-0.47%)
Jan 25, 2024 1.090 1.120 1.000 1.055 322,368 -0.07(-6.64%)
Jan 24, 2024 1.050 1.240 1.030 1.130 669,839 +0.08(+7.62%)
Jan 23, 2024 1.010 1.200 0.9800 1.050 592,721 +0.04(+3.96%)
Jan 22, 2024 1.060 1.090 1.000 1.010 146,885 -0.07(-6.48%)
Jan 19, 2024 1.090 1.090 1.050 1.080 38,776 +0.02(+1.89%)
Jan 18, 2024 1.140 1.200 1.050 1.060 111,377 -0.03(-2.75%)
Jan 17, 2024 1.100 1.139 1.060 1.090 47,635 -0.03(-2.68%)
Jan 16, 2024 1.130 1.143 1.080 1.120 60,788 -0.05(-4.27%)
Jan 12, 2024 1.160 1.170 1.100 1.170 54,914 +0.00(+0.00%)
Jan 11, 2024 1.200 1.240 1.020 1.170 161,155 -0.06(-4.88%)
Jan 10, 2024 1.280 1.282 1.190 1.230 64,392 -0.05(-3.91%)
Jan 09, 2024 1.290 1.300 1.190 1.280 194,926 +0.00(+0.00%)
Jan 08, 2024 1.280 1.340 1.200 1.280 89,250 +0.09(+7.56%)
Jan 05, 2024 1.240 1.255 1.180 1.190 46,180 -0.08(-6.30%)
Jan 04, 2024 1.270 1.320 1.220 1.270 142,416 +0.02(+1.60%)
Jan 03, 2024 1.320 1.374 1.160 1.250 211,977 -0.12(-8.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.