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 (%)
Apr 30, 2018 5.500 5.500 5.500 5.500 1,250 +0.20(+3.77%)
Apr 27, 2018 5.100 5.300 5.100 5.300 212 +0.30(+6.00%)
Apr 26, 2018 5.300 5.300 4.500 5.000 6,100 -0.30(-5.66%)
Apr 25, 2018 5.100 5.300 5.100 5.300 986 +0.22(+4.33%)
Apr 24, 2018 6.100 6.100 5.050 5.080 17,200 -0.42(-7.64%)
Apr 23, 2018 5.500 6.000 5.250 5.500 20,600 -2.90(-34.52%)
Apr 20, 2018 7.650 9.000 6.000 8.400 802 +0.85(+11.26%)
Apr 19, 2018 6.500 7.550 6.500 7.550 1,110 -0.15(-1.95%)
Apr 18, 2018 7.000 7.700 6.700 7.700 500 +0.71(+10.16%)
Apr 17, 2018 7.000 7.600 6.500 6.990 2,300 +0.04(+0.58%)
Apr 16, 2018 8.200 8.200 6.000 6.950 3,489 -0.74(-9.62%)
Apr 13, 2018 8.400 8.400 6.900 7.690 4,924 -0.31(-3.87%)
Apr 12, 2018 8.000 8.000 7.900 8.000 700 -0.25(-3.03%)
Apr 10, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 09, 2018 8.250 8.250 8.250 8.250 1,000 +0.00(+0.00%)
Apr 05, 2018 8.250 8.250 8.250 14 +0.00(+0.00%)
Apr 04, 2018 8.500 8.500 7.800 8.250 4,780 +0.00(+0.00%)
Apr 03, 2018 8.500 8.700 8.180 8.250 4,500 -0.25(-2.94%)
Apr 02, 2018 8.400 8.500 8.300 8.500 500 -0.49(-5.45%)
Mar 29, 2018 8.990 8.990 8.990 0 +0.39(+4.53%)
Mar 28, 2018 8.500 8.600 8.200 8.600 2,500 -0.10(-1.15%)
Mar 27, 2018 8.930 8.930 8.300 8.700 1,446 -0.20(-2.25%)
Mar 26, 2018 8.920 8.920 8.450 8.900 583 -0.05(-0.56%)
Mar 23, 2018 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Mar 22, 2018 8.900 8.950 8.900 8.950 500 +0.00(+0.00%)
Mar 21, 2018 8.800 8.950 8.800 8.950 300 +0.03(+0.34%)
Mar 20, 2018 8.800 8.920 8.500 8.920 1,100 -0.08(-0.89%)
Mar 19, 2018 9.000 9.350 9.000 9.000 700 -1.00(-10.00%)
Mar 16, 2018 9.650 10.00 9.500 10.00 1,115 -0.15(-1.48%)
Mar 15, 2018 10.20 10.20 9.750 10.15 470 +0.15(+1.50%)
Mar 14, 2018 10.20 10.40 9.850 10.00 6,976 -0.80(-7.41%)
Mar 13, 2018 10.25 10.80 10.25 10.80 1,019 +0.10(+0.93%)
Mar 12, 2018 10.70 10.70 10.20 10.70 1,500 +0.00(+0.00%)
Mar 09, 2018 10.80 10.80 10.30 10.70 7,043 -0.10(-0.93%)
Mar 08, 2018 10.30 10.95 10.20 10.80 1,829 -0.20(-1.82%)
Mar 07, 2018 11.10 11.10 10.40 11.00 1,391 +0.10(+0.92%)
Mar 06, 2018 11.00 11.00 10.40 10.90 1,700 -1.60(-12.80%)
Mar 05, 2018 10.79 12.50 10.79 12.50 1,842 +1.37(+12.31%)
Mar 02, 2018 11.30 11.30 10.50 11.13 1,150 +0.14(+1.27%)
Mar 01, 2018 10.60 11.19 10.40 10.99 3,611 +0.14(+1.29%)
Feb 28, 2018 10.40 11.00 10.40 10.85 10,746 +0.16(+1.50%)
Feb 27, 2018 10.41 10.80 10.20 10.69 651 -0.31(-2.82%)
Feb 26, 2018 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Feb 23, 2018 11.10 11.10 10.60 11.00 700 -0.10(-0.90%)
Feb 22, 2018 10.71 11.10 10.71 11.10 4,146 +0.11(+1.00%)
Feb 21, 2018 11.00 11.00 10.40 10.99 580 +0.02(+0.18%)
Feb 20, 2018 10.45 10.97 10.45 10.97 270 -0.16(-1.44%)
Feb 14, 2018 11.13 11.13 11.13 0 -0.27(-2.37%)
Feb 13, 2018 10.50 11.40 10.50 11.40 400 +0.31(+2.80%)
Feb 12, 2018 11.00 11.11 10.50 11.09 800 +0.09(+0.82%)
Feb 09, 2018 10.50 11.00 10.50 11.00 500 +0.01(+0.09%)
Feb 08, 2018 10.50 10.99 10.50 10.99 600 -0.01(-0.09%)
Feb 07, 2018 11.00 10.60 11.00 1,210 +0.00(+0.00%)
Feb 06, 2018 11.35 11.35 10.70 11.00 790 -0.10(-0.90%)
Feb 05, 2018 11.15 11.15 10.90 11.10 991 -0.25(-2.20%)
Feb 02, 2018 11.00 11.48 11.00 11.35 730 -0.16(-1.39%)
Feb 01, 2018 11.35 11.55 11.35 11.51 1,200 +0.11(+0.96%)
Jan 31, 2018 11.50 11.50 11.40 11.40 410 -0.10(-0.87%)
Jan 30, 2018 11.10 12.00 11.00 11.50 2,071 +0.05(+0.44%)
Jan 29, 2018 10.93 11.50 10.70 11.45 2,900 -0.05(-0.43%)
Jan 26, 2018 10.80 11.50 10.60 11.50 5,728 +0.21(+1.86%)
Jan 25, 2018 10.10 11.47 10.00 11.29 9,030 +0.79(+7.52%)
Jan 24, 2018 10.01 10.60 9.900 10.50 20,907 +0.48(+4.79%)
Jan 23, 2018 10.02 10.02 9.800 10.02 700 +0.02(+0.20%)
Jan 22, 2018 10.00 10.05 10.00 10.00 2,372 -0.79(-7.32%)
Jan 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 17, 2018 10.79 10.79 10.50 10.79 1,415 +0.00(+0.00%)
Jan 16, 2018 10.25 10.79 10.25 10.79 2,195 +0.29(+2.76%)
Jan 12, 2018 10.50 10.50 10.50 0 +0.48(+4.79%)
Jan 11, 2018 10.00 10.05 10.00 10.02 1,633 -1.03(-9.32%)
Jan 10, 2018 11.45 11.45 11.45 11.05 100 -0.19(-1.69%)
Jan 09, 2018 10.00 11.25 10.00 11.24 1,684 -0.16(-1.40%)
Jan 08, 2018 11.40 11.40 9.000 11.40 332 -0.09(-0.78%)
Jan 05, 2018 11.25 11.49 11.10 11.49 1,900 -0.30(-2.54%)
Jan 04, 2018 11.64 11.79 11.64 11.79 1,100 +0.19(+1.64%)
Jan 03, 2018 11.50 11.80 9.600 11.60 1,792 +0.80(+7.41%)
Jan 02, 2018 10.20 10.80 10.20 10.80 1,283 +0.60(+5.88%)
Dec 29, 2017 10.20 10.20 10.20 0 -0.45(-4.23%)
Dec 28, 2017 9.550 10.65 9.500 10.65 5,815 +1.15(+12.11%)
Dec 27, 2017 9.550 9.550 9.500 0 -0.05(-0.52%)
Dec 26, 2017 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 22, 2017 9.550 9.550 9.500 9.550 1,000 -0.37(-3.73%)
Dec 21, 2017 9.470 9.920 9.470 9.920 630 +0.42(+4.42%)
Dec 20, 2017 9.490 9.500 9.490 9.500 550 +0.01(+0.11%)
Dec 19, 2017 9.000 9.490 9.000 9.490 900 +0.49(+5.44%)
Dec 18, 2017 9.000 9.000 9.000 9.000 130 +0.80(+9.76%)
Dec 15, 2017 9.240 9.490 7.900 8.200 3,630 -0.71(-7.97%)
Dec 14, 2017 8.410 8.990 8.100 8.910 840 -0.58(-6.11%)
Dec 13, 2017 9.000 9.490 9.000 9.490 1,901 -0.01(-0.11%)
Dec 12, 2017 9.480 9.500 9.340 9.500 1,100 +0.01(+0.11%)
Dec 11, 2017 9.010 9.500 8.900 9.490 961 +0.49(+5.44%)
Dec 08, 2017 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Dec 07, 2017 9.010 9.010 9.000 9.000 1,400 -0.02(-0.22%)
Dec 06, 2017 9.000 9.050 8.200 9.020 4,265 -0.27(-2.91%)
Dec 05, 2017 9.200 9.500 9.000 9.290 1,999 -0.41(-4.23%)
Dec 04, 2017 9.700 8.450 9.700 6,204 +1.25(+14.79%)
Dec 01, 2017 8.350 8.500 7.600 8.450 801 +0.10(+1.20%)
Nov 30, 2017 7.700 8.500 7.700 8.350 451 -0.05(-0.60%)
Nov 28, 2017 8.400 8.400 8.400 1 -0.50(-5.62%)
Nov 24, 2017 8.900 8.900 8.900 0 -0.40(-4.30%)
Nov 22, 2017 8.300 9.300 8.300 9.300 1,216 +0.90(+10.71%)
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.