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

Cosmos Health Inc (OP: COSM )

3.330 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, 2019 2.690 2.690 2.690 2.690 100 +0.09(+3.46%)
Apr 29, 2019 2.740 2.740 2.600 2.600 200 -0.04(-1.52%)
Apr 25, 2019 2.640 2.640 2.640 0 +0.04(+1.54%)
Apr 24, 2019 2.510 2.600 2.500 2.600 1,197 -0.70(-21.21%)
Apr 23, 2019 3.300 3.300 3.300 3.300 107 +0.31(+10.37%)
Apr 22, 2019 2.450 2.990 2.450 2.990 900 +0.39(+15.00%)
Apr 18, 2019 2.646 2.646 2.600 2.600 200 -0.30(-10.34%)
Apr 17, 2019 2.900 2.900 2.600 2.900 2,650 -0.54(-15.70%)
Apr 09, 2019 3.440 3.440 3.440 0 +0.00(+0.00%)
Apr 05, 2019 3.440 3.440 3.440 0 +0.49(+16.61%)
Apr 04, 2019 2.950 2.950 2.950 2.950 505 -0.43(-12.72%)
Apr 02, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
Apr 01, 2019 3.380 3.380 3.380 3.380 150 -0.12(-3.43%)
Mar 29, 2019 3.500 3.500 3.500 3.500 3,100 +0.00(+0.00%)
Mar 27, 2019 3.500 3.500 3.500 0 +0.03(+0.78%)
Mar 26, 2019 3.500 3.600 3.400 3.473 2,956 -0.03(-0.77%)
Mar 21, 2019 3.500 3.500 3.500 0 +0.01(+0.29%)
Mar 19, 2019 3.490 3.490 3.490 0 +0.10(+2.95%)
Mar 18, 2019 3.390 3.390 3.390 3.390 165 +0.14(+4.31%)
Mar 15, 2019 3.090 3.250 3.090 3.250 2,600 -0.24(-6.88%)
Mar 14, 2019 3.090 3.490 3.090 3.490 900 -0.26(-6.93%)
Mar 13, 2019 3.750 3.750 3.750 3.750 112 +0.05(+1.35%)
Mar 12, 2019 3.800 3.800 3.700 3.700 270 -0.15(-3.90%)
Mar 08, 2019 3.850 3.850 3.850 0 -0.05(-1.28%)
Mar 07, 2019 3.900 3.900 3.900 20 +0.00(+0.00%)
Mar 05, 2019 3.900 3.900 3.900 0 +0.07(+1.83%)
Mar 04, 2019 3.900 3.900 3.800 3.830 805 -0.07(-1.79%)
Mar 01, 2019 3.640 3.930 3.640 3.900 1,700 +0.25(+6.85%)
Feb 28, 2019 3.590 3.680 3.590 3.650 3,600 -0.02(-0.54%)
Feb 26, 2019 3.670 3.670 3.670 0 -0.02(-0.54%)
Feb 22, 2019 3.690 3.690 3.690 0 -0.06(-1.60%)
Feb 21, 2019 3.500 3.850 3.500 3.750 1,000 +0.25(+7.14%)
Feb 20, 2019 3.440 3.500 3.440 3.500 500 +0.06(+1.74%)
Feb 19, 2019 3.440 3.440 3.440 3.440 500 +0.00(+0.00%)
Feb 15, 2019 3.200 3.720 3.200 3.440 3,600 +0.24(+7.50%)
Feb 14, 2019 3.200 3.200 3.200 3.200 100 +0.05(+1.59%)
Feb 13, 2019 3.130 3.250 3.000 3.150 1,694 +0.03(+0.96%)
Feb 12, 2019 3.700 3.950 3.090 3.120 7,113 -0.83(-21.01%)
Feb 11, 2019 3.060 3.950 3.060 3.950 2,566 +0.30(+8.22%)
Feb 08, 2019 3.150 3.700 3.150 3.650 1,600 +0.54(+17.36%)
Feb 07, 2019 3.160 3.200 3.000 3.110 700 -0.02(-0.80%)
Feb 06, 2019 2.650 3.380 2.650 3.135 800 +0.24(+8.48%)
Feb 04, 2019 2.890 2.890 2.890 0 +0.00(+0.00%)
Feb 01, 2019 2.250 2.890 2.250 2.890 1,300 +0.49(+20.42%)
Jan 31, 2019 2.750 2.750 2.030 2.400 10,000 -0.08(-3.23%)
Jan 30, 2019 2.520 2.600 2.100 2.480 10,470 -0.52(-17.33%)
Jan 29, 2019 3.000 3.000 3.000 3.000 100 +0.10(+3.45%)
Jan 28, 2019 3.050 3.050 2.800 2.900 2,805 -0.05(-1.69%)
Jan 25, 2019 3.050 3.050 2.800 2.950 1,800 +0.00(+0.00%)
Jan 24, 2019 3.300 3.300 2.810 2.950 2,507 -0.35(-10.61%)
Jan 23, 2019 3.250 3.400 3.150 3.300 7,303 +0.05(+1.54%)
Jan 22, 2019 3.100 3.250 2.900 3.250 3,369 +0.35(+12.07%)
Jan 18, 2019 2.940 2.940 2.800 2.900 1,900 +0.10(+3.57%)
Jan 17, 2019 3.000 3.150 2.800 2.800 1,500 -0.20(-6.67%)
Jan 16, 2019 3.020 3.870 3.000 3.000 4,128 -0.50(-14.29%)
Jan 15, 2019 2.900 3.500 2.800 3.500 8,522 +0.60(+20.69%)
Jan 14, 2019 2.900 2.900 2.900 2.900 600 -0.10(-3.33%)
Jan 11, 2019 3.000 3.000 2.900 3.000 1,700 +0.00(+0.00%)
Jan 10, 2019 3.000 3.000 2.800 3.000 2,795 +0.23(+8.30%)
Jan 09, 2019 2.900 2.900 2.770 2.770 5,950 -0.21(-7.05%)
Jan 08, 2019 2.800 2.980 2.800 2.980 3,200 +0.18(+6.43%)
Jan 07, 2019 2.980 2.980 2.800 2.800 200 -0.20(-6.67%)
Jan 04, 2019 3.010 3.010 3.000 3.000 600 +0.00(+0.03%)
Jan 03, 2019 3.720 3.720 2.999 2.999 7,450 -0.72(-19.38%)
Jan 02, 2019 3.600 4.000 3.150 3.720 5,500 -0.28(-7.00%)
Dec 31, 2018 5.250 5.250 4.000 4.000 6,200 -1.25(-23.81%)
Dec 28, 2018 3.050 5.250 3.000 5.250 16,600 -0.70(-11.76%)
Dec 27, 2018 2.900 6.000 2.850 5.950 24,774 +2.95(+98.33%)
Dec 26, 2018 2.600 3.000 2.500 3.000 7,239 -0.10(-3.23%)
Dec 24, 2018 3.250 3.250 2.110 3.100 3,200 -0.40(-11.43%)
Dec 21, 2018 3.500 3.500 3.350 3.500 4,500 +0.00(+0.00%)
Dec 20, 2018 3.500 3.750 3.200 3.500 4,300 +0.30(+9.37%)
Dec 19, 2018 3.600 3.750 3.200 3.200 5,435 -0.05(-1.54%)
Dec 18, 2018 3.950 4.500 3.000 3.250 12,032 -0.25(-7.14%)
Dec 17, 2018 4.250 4.250 3.500 3.500 3,720 -0.60(-14.63%)
Dec 14, 2018 5.000 5.250 4.100 4.100 1,200 -0.90(-18.00%)
Dec 13, 2018 5.520 5.520 4.290 5.000 4,100 -1.00(-16.67%)
Dec 12, 2018 6.250 6.450 5.700 6.000 500 -0.25(-4.00%)
Dec 11, 2018 6.490 6.590 6.000 6.250 2,300 -0.23(-3.55%)
Dec 10, 2018 6.030 6.480 6.030 6.480 600 -0.02(-0.31%)
Dec 07, 2018 6.500 6.500 6.500 6.500 300 -0.30(-4.41%)
Dec 04, 2018 6.800 6.800 6.800 0 +0.30(+4.62%)
Dec 03, 2018 6.200 7.100 6.200 6.500 2,000 -0.68(-9.47%)
Nov 30, 2018 7.300 7.300 6.900 7.180 1,200 +0.00(+0.00%)
Nov 29, 2018 7.180 7.180 7.180 7.180 100 +0.14(+1.99%)
Nov 28, 2018 6.800 7.040 6.800 7.040 1,050 +0.05(+0.72%)
Nov 27, 2018 7.100 7.200 6.500 6.990 2,330 -0.11(-1.55%)
Nov 26, 2018 7.300 7.490 7.000 7.100 3,206 +0.10(+1.43%)
Nov 23, 2018 7.100 7.100 7.000 7.000 1,900 +0.00(+0.00%)
Nov 21, 2018 7.000 7.000 7.000 0 -0.39(-5.28%)
Nov 20, 2018 7.365 7.390 6.700 7.390 4,500 -0.01(-0.14%)
Nov 19, 2018 6.200 7.400 6.200 7.400 2,869 +1.20(+19.35%)
Nov 16, 2018 5.380 6.200 5.230 6.200 1,800 +1.05(+20.39%)
Nov 15, 2018 5.490 6.400 4.980 5.150 12,536 +0.35(+7.29%)
Nov 14, 2018 4.950 4.950 4.500 4.800 2,496 -0.19(-3.81%)
Nov 13, 2018 4.500 4.990 4.500 4.990 5,420 +0.59(+13.41%)
Nov 12, 2018 4.880 4.900 4.350 4.400 2,601 -0.10(-2.22%)
Nov 09, 2018 4.690 4.910 4.500 4.500 5,200 -0.05(-1.10%)
Nov 08, 2018 4.550 4.880 4.300 4.550 10,251 -0.36(-7.33%)
Nov 07, 2018 5.000 5.000 4.550 4.910 5,134 -0.07(-1.41%)
Nov 06, 2018 4.890 4.980 4.550 4.980 3,800 +0.08(+1.63%)
Nov 05, 2018 4.750 4.900 4.300 4.900 7,690 +0.00(+0.00%)
Nov 02, 2018 4.400 4.900 4.400 4.900 11,800 +0.30(+6.52%)
Nov 01, 2018 4.200 4.600 4.000 4.600 6,300 +0.60(+15.00%)
Oct 31, 2018 4.000 4.310 3.905 4.000 2,094 -0.10(-2.44%)
Oct 30, 2018 4.700 4.700 4.000 4.100 1,260 -0.45(-9.89%)
Oct 24, 2018 4.550 4.550 4.550 0 +0.15(+3.41%)
Oct 23, 2018 4.400 4.400 4.400 4.400 100 +0.20(+4.76%)
Oct 22, 2018 4.200 4.200 3.950 4.200 820 -0.20(-4.55%)
Oct 19, 2018 4.300 4.400 3.890 4.400 1,900 +0.25(+6.02%)
Oct 18, 2018 4.200 4.200 4.000 4.150 1,104 -0.26(-5.90%)
Oct 17, 2018 4.410 4.410 4.410 4.410 100 +0.26(+6.27%)
Oct 16, 2018 4.200 4.200 4.000 4.150 2,351 -0.05(-1.19%)
Oct 15, 2018 4.300 4.550 4.000 4.200 3,360 -0.10(-2.33%)
Oct 12, 2018 3.900 4.440 3.900 4.300 3,600 -0.50(-10.42%)
Oct 11, 2018 4.400 4.800 3.000 4.800 10,510 +0.30(+6.67%)
Oct 10, 2018 4.150 4.500 4.000 4.500 1,000 +0.25(+5.88%)
Oct 09, 2018 4.300 4.300 4.250 4.250 1,322 +0.00(+0.00%)
Oct 08, 2018 4.250 4.250 4.250 4.250 600 +0.00(+0.00%)
Oct 05, 2018 4.350 4.350 4.200 4.250 2,400 +0.05(+1.19%)
Oct 04, 2018 4.250 4.250 4.200 4.200 700 +0.10(+2.44%)
Oct 03, 2018 4.280 4.280 4.100 4.100 869 +0.10(+2.50%)
Oct 02, 2018 4.490 4.490 3.500 4.000 4,425 -0.20(-4.76%)
Oct 01, 2018 4.810 4.850 4.000 4.200 3,002 -0.30(-6.67%)
Sep 28, 2018 4.950 4.950 4.400 4.500 1,200 -0.80(-15.09%)
Sep 26, 2018 5.300 5.300 5.300 0 +0.10(+1.92%)
Sep 25, 2018 5.200 5.200 5.200 5.200 100 +0.30(+6.12%)
Sep 24, 2018 4.900 4.900 4.900 4.900 200 +0.45(+10.11%)
Sep 21, 2018 5.400 5.400 4.100 4.450 3,800 -0.74(-14.26%)
Sep 20, 2018 5.000 5.190 4.600 5.190 3,418 -0.11(-2.08%)
Sep 19, 2018 5.000 5.490 4.700 5.300 1,810 +0.40(+8.16%)
Sep 18, 2018 5.200 5.200 4.800 4.900 1,816 -0.13(-2.58%)
Sep 17, 2018 5.000 5.190 4.700 5.030 2,970 -0.17(-3.27%)
Sep 14, 2018 5.190 5.200 5.000 5.200 3,500 +0.05(+0.97%)
Sep 13, 2018 5.200 5.200 5.000 5.150 4,358 +0.15(+3.00%)
Sep 12, 2018 5.590 5.590 5.000 5.000 9,172 -0.50(-9.09%)
Sep 11, 2018 5.300 5.500 5.000 5.500 2,700 +0.00(+0.00%)
Sep 10, 2018 6.100 6.100 5.400 5.500 3,020 -0.40(-6.78%)
Sep 07, 2018 5.900 6.050 5.700 5.900 1,500 -0.20(-3.28%)
Sep 06, 2018 6.000 6.100 6.000 6.100 4,300 -0.90(-12.86%)
Sep 05, 2018 6.000 7.000 5.910 7.000 954 +0.60(+9.37%)
Sep 04, 2018 6.280 6.700 6.280 6.400 500 -0.70(-9.86%)
Aug 30, 2018 7.100 7.100 7.100 0 +0.15(+2.16%)
Aug 29, 2018 6.800 6.950 6.800 6.950 200 +0.45(+6.92%)
Aug 28, 2018 6.600 6.900 6.300 6.500 5,207 -0.50(-7.14%)
Aug 27, 2018 6.400 7.000 6.400 7.000 657 -0.25(-3.45%)
Aug 24, 2018 7.250 7.250 7.250 7.250 100 +0.25(+3.57%)
Aug 23, 2018 6.410 7.080 6.400 7.000 1,150 -0.40(-5.41%)
Aug 20, 2018 7.400 7.400 7.400 0 -0.10(-1.33%)
Aug 17, 2018 7.100 7.500 7.000 7.500 3,800 +0.14(+1.90%)
Aug 16, 2018 7.000 7.360 7.000 7.360 200 +0.36(+5.14%)
Aug 15, 2018 6.900 7.000 6.900 7.000 200 +0.10(+1.45%)
Aug 14, 2018 6.990 6.990 6.500 6.900 600 +0.00(+0.00%)
Aug 13, 2018 6.400 6.900 6.400 6.900 1,100 -0.10(-1.43%)
Aug 10, 2018 7.450 7.450 6.400 7.000 400 -0.31(-4.24%)
Aug 09, 2018 7.100 7.310 7.100 7.310 270 +0.21(+2.96%)
Aug 08, 2018 7.000 7.100 7.000 7.100 690 +0.10(+1.43%)
Aug 07, 2018 7.000 7.000 7.000 7.000 100 +0.05(+0.72%)
Aug 06, 2018 6.500 6.950 6.500 6.950 2,300 -0.38(-5.18%)
Aug 03, 2018 6.650 7.330 6.300 7.330 1,900 +0.23(+3.24%)
Aug 02, 2018 7.500 7.500 7.100 7.100 200 -0.47(-6.21%)
Aug 01, 2018 7.100 7.570 6.400 7.570 1,600 +0.67(+9.71%)
Jul 31, 2018 7.200 7.700 6.900 6.900 3,055 +0.00(+0.00%)
Jul 30, 2018 10 +0.00(+0.00%)
Jul 27, 2018 7.100 9.000 7.100 9.000 1,100 +1.80(+25.00%)
Jul 26, 2018 7.150 7.200 6.900 7.200 880 +0.05(+0.70%)
Jul 25, 2018 7.020 7.150 6.750 7.150 1,400 +0.15(+2.14%)
Jul 24, 2018 6.850 7.000 6.100 7.000 3,060 +0.23(+3.40%)
Jul 23, 2018 6.500 6.770 6.390 6.770 2,000 -0.38(-5.31%)
Jul 20, 2018 7.150 7.150 7.150 7.150 100 +0.05(+0.70%)
Jul 19, 2018 7.000 7.150 6.800 7.100 400 +0.10(+1.43%)
Jul 18, 2018 7.000 7.000 7.000 7.000 200 +0.12(+1.74%)
Jul 17, 2018 7.000 7.150 6.560 6.880 1,500 -0.12(-1.71%)
Jul 16, 2018 7.300 7.300 6.900 7.000 3,100 -0.30(-4.11%)
Jul 13, 2018 7.300 7.600 7.100 7.300 1,300 +0.00(+0.00%)
Jul 12, 2018 7.300 7.300 7.300 7.300 2,765 -0.29(-3.82%)
Jul 11, 2018 7.400 7.800 7.300 7.590 7,300 -0.26(-3.31%)
Jul 10, 2018 7.750 8.000 7.300 7.850 8,500 +0.05(+0.64%)
Jul 09, 2018 7.450 8.090 7.300 7.800 18,720 +0.20(+2.63%)
Jul 06, 2018 7.100 7.600 7.050 7.600 1,900 -0.19(-2.44%)
Jul 05, 2018 6.300 7.790 6.300 7.790 12,100 +1.49(+23.65%)
Jul 03, 2018 6.300 6.300 6.300 0 -0.15(-2.33%)
Jul 02, 2018 6.350 6.900 6.000 6.450 2,438 +0.04(+0.62%)
Jun 28, 2018 6.410 6.410 6.410 0 +0.16(+2.56%)
Jun 27, 2018 5.900 6.250 5.900 6.250 2,820 -0.05(-0.79%)
Jun 26, 2018 5.800 6.300 5.800 6.300 1,206 -0.20(-3.08%)
Jun 25, 2018 6.400 6.500 6.400 6.500 2,122 +0.35(+5.69%)
Jun 22, 2018 5.650 6.150 5.650 6.150 4,462 +0.50(+8.85%)
Jun 21, 2018 5.800 5.800 5.800 5.650 765 -0.10(-1.74%)
Jun 20, 2018 5.300 5.750 5.200 5.750 2,300 +0.45(+8.49%)
Jun 19, 2018 5.000 5.300 5.000 5.300 3,300 -0.10(-1.85%)
Jun 18, 2018 5.750 5.750 5.200 5.400 1,360 -0.20(-3.57%)
Jun 15, 2018 5.600 5.800 5.600 5,017 -0.20(-3.45%)
Jun 14, 2018 5.700 6.100 5.530 5.800 6,491 -0.40(-6.45%)
Jun 13, 2018 6.200 6.200 6.200 6.200 100 +0.05(+0.81%)
Jun 12, 2018 6.150 6.150 6.150 6.150 200 +0.07(+1.15%)
Jun 11, 2018 6.110 6.150 5.900 6.080 2,423 -0.01(-0.16%)
Jun 08, 2018 6.000 6.150 5.800 6.090 8,339 -0.11(-1.77%)
Jun 07, 2018 8.000 8.000 6.050 6.200 2,011 -1.50(-19.48%)
Jun 06, 2018 7.900 7.900 7.700 7.700 550 -0.10(-1.28%)
Jun 05, 2018 8.000 8.000 7.200 7.800 910 -0.10(-1.27%)
Jun 04, 2018 7.900 7.900 7.900 7.900 2,200 +0.00(+0.00%)
Jun 01, 2018 7.750 7.900 7.510 7.900 1,360 +0.10(+1.28%)
May 31, 2018 7.900 7.900 7.000 7.800 5,100 +0.10(+1.30%)
May 30, 2018 7.200 7.900 6.800 7.700 10,501 +0.49(+6.80%)
May 29, 2018 7.000 7.210 7.000 7.210 600 +0.11(+1.55%)
May 25, 2018 7.100 7.100 7.100 0 +0.70(+10.94%)
May 24, 2018 5.090 6.400 5.090 6.400 4,029 -0.10(-1.54%)
May 22, 2018 6.500 6.500 6.500 0 -0.50(-7.14%)
May 21, 2018 7.150 7.150 7.000 7.000 781 -0.10(-1.41%)
May 17, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
May 15, 2018 7.100 7.100 7.100 0 +0.30(+4.41%)
May 14, 2018 6.250 6.800 6.250 6.800 300 +0.70(+11.48%)
May 11, 2018 6.250 6.250 5.400 6.100 605 -0.11(-1.77%)
May 10, 2018 5.650 6.210 5.650 6.210 830 +0.56(+9.91%)
May 09, 2018 5.500 5.650 5.500 5.650 3,000 +0.09(+1.62%)
May 08, 2018 5.500 5.700 5.500 5.560 7,500 +0.51(+10.10%)
May 07, 2018 5.800 5.800 4.500 5.050 5,050 -0.45(-8.18%)
May 03, 2018 5.500 5.500 5.500 15 -0.60(-9.84%)
May 02, 2018 6.000 6.150 5.740 6.100 1,360 +0.10(+1.67%)
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.