Skip to main content

Cosmos Health Inc (NQ: COSM )

0.7050 +0.0195 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 0.6809 0.7161 0.6666 0.7050 267,422 +0.02(+2.84%)
Nov 08, 2024 0.6810 0.6899 0.6747 0.6855 51,790 -0.01(-1.47%)
Nov 07, 2024 0.6800 0.7066 0.6752 0.6957 84,033 +0.02(+2.61%)
Nov 06, 2024 0.7100 0.7100 0.6740 0.6780 97,710 +0.00(+0.16%)
Nov 05, 2024 0.7090 0.7090 0.6700 0.6769 113,892 -0.03(-3.73%)
Nov 04, 2024 0.7200 0.7333 0.7010 0.7031 96,406 -0.02(-2.29%)
Nov 01, 2024 0.7699 0.7866 0.7101 0.7196 655,862 -0.04(-5.32%)
Oct 31, 2024 0.7700 0.7700 0.7570 0.7600 58,929 -0.01(-1.22%)
Oct 30, 2024 0.7329 0.7933 0.7250 0.7694 319,127 +0.04(+4.97%)
Oct 29, 2024 0.7533 0.7533 0.7301 0.7330 147,961 -0.04(-5.61%)
Oct 28, 2024 0.7328 0.7833 0.7301 0.7766 105,804 +0.01(+1.25%)
Oct 25, 2024 0.7519 0.8065 0.7501 0.7670 219,581 +0.02(+2.29%)
Oct 24, 2024 0.7470 0.7533 0.7409 0.7498 42,560 +0.01(+1.35%)
Oct 23, 2024 0.7523 0.7649 0.7302 0.7398 72,094 -0.01(-1.67%)
Oct 22, 2024 0.7273 0.7619 0.7273 0.7524 124,800 +0.01(+1.40%)
Oct 21, 2024 0.7874 0.7874 0.7310 0.7420 101,312 -0.05(-6.36%)
Oct 18, 2024 0.8101 0.8159 0.7700 0.7924 101,707 -0.02(-2.88%)
Oct 17, 2024 0.8399 0.8749 0.7867 0.8159 278,760 -0.00(-0.51%)
Oct 16, 2024 0.7710 0.8424 0.7701 0.8201 188,977 +0.04(+5.49%)
Oct 15, 2024 0.7328 0.7849 0.7302 0.7774 81,134 +0.04(+5.96%)
Oct 14, 2024 0.7296 0.7374 0.7050 0.7337 69,523 +0.01(+1.92%)
Oct 11, 2024 0.7374 0.7439 0.7100 0.7199 151,190 -0.01(-1.44%)
Oct 10, 2024 0.7656 0.7656 0.7250 0.7304 68,099 -0.04(-4.72%)
Oct 09, 2024 0.7699 0.7775 0.7521 0.7666 77,487 +0.00(+0.20%)
Oct 08, 2024 0.8049 0.8049 0.7564 0.7651 114,691 -0.03(-3.75%)
Oct 07, 2024 0.7899 0.7974 0.7622 0.7949 67,806 +0.01(+1.60%)
Oct 04, 2024 0.7500 0.8023 0.7301 0.7824 205,652 +0.04(+5.39%)
Oct 03, 2024 0.7674 0.7674 0.7301 0.7424 107,697 -0.01(-1.34%)
Oct 02, 2024 0.7639 0.7699 0.7501 0.7525 70,910 -0.01(-0.66%)
Oct 01, 2024 0.8774 0.8774 0.7383 0.7575 453,622 -0.12(-13.53%)
Sep 30, 2024 0.8911 0.9099 0.8601 0.8760 171,318 -0.01(-1.43%)
Sep 27, 2024 0.8763 0.9174 0.8530 0.8887 323,072 +0.02(+2.14%)
Sep 26, 2024 0.9000 0.9126 0.8501 0.8701 262,359 -0.05(-4.93%)
Sep 25, 2024 1.050 1.070 0.9000 0.9152 649,228 -0.10(-10.27%)
Sep 24, 2024 1.050 1.055 1.010 1.020 106,142 +0.01(+0.99%)
Sep 23, 2024 1.120 1.120 0.9859 1.010 598,029 -0.09(-8.18%)
Sep 20, 2024 1.070 1.100 1.050 1.100 141,542 +0.01(+0.92%)
Sep 19, 2024 1.110 1.110 1.040 1.090 348,171 -0.02(-1.80%)
Sep 18, 2024 1.120 1.180 1.000 1.110 719,951 -0.03(-2.63%)
Sep 17, 2024 1.010 1.150 1.012 1.140 354,904 +0.14(+13.43%)
Sep 16, 2024 1.020 1.020 0.9650 1.005 376,955 +0.04(+4.49%)
Sep 13, 2024 1.010 1.010 0.9500 0.9618 87,716 -0.04(-3.69%)
Sep 12, 2024 1.080 1.080 0.9600 0.9987 398,766 -0.07(-6.66%)
Sep 11, 2024 1.090 1.090 1.050 1.070 133,910 -0.03(-2.73%)
Sep 10, 2024 1.100 1.102 1.080 1.100 51,916 +0.00(+0.00%)
Sep 09, 2024 1.050 1.110 1.050 1.100 84,026 +0.02(+1.85%)
Sep 06, 2024 1.080 1.100 1.050 1.080 74,511 +0.01(+0.93%)
Sep 05, 2024 1.110 1.112 1.070 1.070 200,391 -0.05(-4.46%)
Sep 04, 2024 1.110 1.160 1.100 1.120 106,495 -0.01(-0.88%)
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.