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

Cosmos Health Inc (OP: COSM )

N/A UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 25, 2022 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 (%)
Oct 29, 2021 3.910 4.100 3.860 4.100 3,670 -0.02(-0.49%)
Oct 28, 2021 3.935 4.120 3.920 4.120 5,738 +0.00(+0.00%)
Oct 27, 2021 4.237 4.237 3.740 4.120 17,822 -0.18(-4.19%)
Oct 26, 2021 4.120 4.300 4,242 +0.15(+3.61%)
Oct 25, 2021 4.170 4.200 4.060 4.150 9,429 -0.15(-3.49%)
Oct 22, 2021 4.250 4.590 4.150 4.300 16,154 +0.05(+1.30%)
Oct 21, 2021 4.200 4.250 4.200 4.245 4,144 +0.03(+0.59%)
Oct 20, 2021 4.250 4.560 4.220 4.220 17,472 -0.06(-1.40%)
Oct 19, 2021 4.260 4.390 4.260 4.280 4,770 +0.01(+0.23%)
Oct 18, 2021 4.270 4.420 4.260 4.270 1,092 +0.01(+0.23%)
Oct 15, 2021 4.280 4.600 4.260 4.260 9,778 +0.00(+0.00%)
Oct 14, 2021 4.570 4.570 4.260 4.260 23,472 +0.00(+0.00%)
Oct 13, 2021 4.320 4.720 4.160 4.260 3,703 +0.10(+2.40%)
Oct 12, 2021 4.930 4.980 4.160 4.160 18,834 -0.44(-9.57%)
Oct 11, 2021 4.690 4.902 4.550 4.600 8,104 -0.30(-6.12%)
Oct 08, 2021 4.550 5.120 4.550 4.900 6,442 -0.03(-0.61%)
Oct 07, 2021 4.950 5.000 4.420 4.930 7,779 -0.02(-0.40%)
Oct 06, 2021 4.430 4.950 4.360 4.950 6,791 +0.56(+12.76%)
Oct 05, 2021 5.090 5.090 4.290 4.390 11,723 -0.39(-8.16%)
Oct 04, 2021 5.020 6.000 4.780 4.780 23,202 -0.42(-8.08%)
Oct 01, 2021 4.865 5.200 4.760 5.200 11,576 +0.55(+11.83%)
Sep 30, 2021 4.503 4.650 4.450 4.650 6,614 +0.17(+3.79%)
Sep 29, 2021 4.320 4.480 3.900 4.480 22,182 -0.07(-1.54%)
Sep 28, 2021 4.900 4.900 4.500 4.550 14,753 -0.35(-7.14%)
Sep 27, 2021 4.652 4.900 4.500 4.900 19,330 +0.15(+3.21%)
Sep 24, 2021 4.760 4.950 4.600 4.747 20,433 +0.05(+1.01%)
Sep 23, 2021 4.600 4.950 4.600 4.700 12,819 +0.29(+6.58%)
Sep 22, 2021 4.310 4.520 4.310 4.410 9,380 +0.08(+1.85%)
Sep 21, 2021 4.480 4.480 4.250 4.330 14,195 +0.12(+2.85%)
Sep 20, 2021 5.180 5.180 4.150 4.210 4,931 -0.47(-10.04%)
Sep 17, 2021 4.800 4.820 4.500 4.680 14,406 -0.02(-0.43%)
Sep 16, 2021 4.750 4.820 4.550 4.700 13,734 -0.05(-1.05%)
Sep 15, 2021 4.740 4.800 4.310 4.750 14,854 +0.01(+0.21%)
Sep 14, 2021 4.820 4.850 4.500 4.740 14,624 +0.04(+0.85%)
Sep 13, 2021 4.650 4.950 4.200 4.700 20,250 +0.15(+3.30%)
Sep 10, 2021 4.400 4.700 4.400 4.550 9,424 +0.22(+5.20%)
Sep 09, 2021 4.250 4.325 4.250 4.325 903 +0.08(+1.76%)
Sep 08, 2021 4.200 4.290 4.120 4.250 3,049 -0.04(-0.93%)
Sep 07, 2021 4.670 4.670 4.030 4.290 12,529 -0.39(-8.33%)
Sep 03, 2021 4.540 4.680 4.500 4.680 2,362 +0.27(+6.24%)
Sep 02, 2021 4.220 4.600 4.200 4.405 14,596 +0.16(+3.65%)
Sep 01, 2021 4.290 4.350 4.200 4.250 6,156 -0.05(-1.16%)
Aug 31, 2021 4.420 4.425 4.290 4.300 21,633 -0.12(-2.71%)
Aug 30, 2021 4.550 4.650 4.400 4.420 95,287 -0.13(-2.86%)
Aug 27, 2021 4.840 4.890 4.450 4.550 16,125 -0.34(-6.95%)
Aug 26, 2021 4.950 4.950 4.680 4.890 15,139 +0.04(+0.82%)
Aug 25, 2021 5.000 5.000 4.660 4.850 19,329 -0.12(-2.41%)
Aug 24, 2021 4.990 5.100 4.720 4.970 22,662 +0.32(+6.88%)
Aug 23, 2021 5.000 5.250 4.530 4.650 12,424 -0.15(-3.12%)
Aug 20, 2021 4.520 5.200 4.520 4.800 40,910 +0.39(+8.84%)
Aug 19, 2021 4.810 5.000 4.410 4.410 19,643 -0.29(-6.17%)
Aug 18, 2021 4.890 4.890 4.550 4.700 6,391 -0.30(-6.00%)
Aug 17, 2021 5.350 5.350 4.890 5.000 6,377 -0.01(-0.20%)
Aug 16, 2021 4.640 5.480 4.300 5.010 16,794 +0.71(+16.51%)
Aug 13, 2021 4.940 5.000 4.200 4.300 28,852 -0.64(-12.96%)
Aug 12, 2021 4.750 5.000 4.520 4.940 12,587 +0.00(+0.00%)
Aug 11, 2021 4.350 4.950 4.240 4.940 26,402 +0.04(+0.82%)
Aug 10, 2021 4.850 5.000 4.030 4.900 12,187 -0.04(-0.81%)
Aug 09, 2021 4.740 4.970 4.500 4.940 21,038 +0.15(+3.13%)
Aug 06, 2021 5.050 5.050 4.740 4.790 15,335 -0.21(-4.20%)
Aug 05, 2021 4.100 5.050 4.100 5.000 42,395 +0.91(+22.25%)
Aug 04, 2021 3.820 4.100 3.820 4.090 12,611 +0.40(+10.99%)
Aug 03, 2021 3.860 3.930 3.600 3.685 5,628 -0.17(-4.53%)
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.