Skip to main content

Cosmos Health Inc (NQ: COSM )

0.8070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+0.66%)
Feb 01, 2024 1.050 1.090 1.030 1.068 169,972 +0.00(+0.38%)
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%)
Jan 02, 2024 1.390 1.500 1.350 1.370 212,513 -0.04(-2.84%)
Dec 29, 2023 1.440 1.490 1.380 1.410 171,376 -0.08(-5.37%)
Dec 28, 2023 1.510 1.650 1.395 1.490 520,238 -0.04(-2.61%)
Dec 27, 2023 1.450 1.550 1.364 1.530 332,437 +0.14(+10.07%)
Dec 26, 2023 1.400 1.459 1.350 1.390 110,342 +0.00(+0.00%)
Dec 22, 2023 1.390 1.530 1.320 1.390 296,970 -0.02(-1.42%)
Dec 21, 2023 1.280 1.478 1.270 1.410 391,837 +0.13(+10.16%)
Dec 20, 2023 1.390 1.430 1.220 1.280 771,407 -0.18(-12.33%)
Dec 19, 2023 1.200 1.530 1.143 1.460 1,285,457 +0.31(+26.96%)
Dec 18, 2023 1.170 1.241 1.100 1.150 860,080 +0.09(+8.49%)
Dec 15, 2023 1.050 1.080 1.040 1.060 84,032 +0.01(+0.95%)
Dec 14, 2023 1.030 1.160 1.030 1.050 146,065 +0.00(+0.00%)
Dec 13, 2023 1.060 1.080 1.005 1.050 160,434 -0.01(-0.94%)
Dec 12, 2023 1.080 1.080 1.048 1.060 36,855 -0.01(-0.93%)
Dec 11, 2023 1.060 1.080 1.020 1.070 171,259 +0.02(+1.90%)
Dec 08, 2023 1.140 1.140 1.020 1.050 302,069 -0.09(-7.89%)
Dec 07, 2023 1.050 1.200 1.040 1.140 694,322 +0.12(+11.76%)
Dec 06, 2023 1.030 1.050 1.020 1.020 101,983 -0.03(-2.86%)
Dec 05, 2023 1.060 1.080 1.020 1.050 153,572 -0.01(-0.94%)
Dec 04, 2023 1.120 1.146 1.040 1.060 226,851 -0.07(-6.19%)
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.