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, 2020 2.050 2.050 2.050 2.050 100 +0.03(+1.49%)
Apr 28, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 27, 2020 2.000 2.020 2.000 2.020 1,638 -0.03(-1.46%)
Apr 24, 2020 2.050 2.050 2.050 5 +0.00(+0.00%)
Apr 23, 2020 1.840 2.100 1.840 2.050 1,899 -0.10(-4.65%)
Apr 22, 2020 2.150 2.150 2.150 342 +0.00(+0.00%)
Apr 20, 2020 2.150 2.150 2.150 0 -0.09(-4.02%)
Apr 17, 2020 2.450 2.450 1.910 2.240 900 -0.06(-2.61%)
Apr 16, 2020 2.450 2.550 2.200 2.300 1,825 +0.20(+9.52%)
Apr 15, 2020 2.010 2.210 2.000 2.100 5,050 -0.44(-17.32%)
Apr 14, 2020 2.540 2.540 2.540 2.540 274 -0.04(-1.55%)
Apr 13, 2020 2.900 2.900 2.320 2.580 2,160 -0.12(-4.44%)
Apr 09, 2020 3.200 3.235 2.150 2.700 3,700 -0.57(-17.43%)
Apr 08, 2020 2.900 3.270 2.720 3.270 14,444 +0.32(+10.85%)
Apr 07, 2020 2.700 3.170 2.600 2.950 3,361 +0.20(+7.27%)
Apr 06, 2020 2.750 2.750 2.750 2.750 510 -0.06(-2.14%)
Apr 03, 2020 2.450 2.810 2.450 2.810 200 +0.35(+14.23%)
Apr 02, 2020 2.150 2.460 2.150 2.460 2,600 +0.16(+6.96%)
Apr 01, 2020 1.960 2.860 1.960 2.300 8,036 +0.31(+15.58%)
Mar 31, 2020 1.900 2.180 1.720 1.990 1,600 -0.10(-4.78%)
Mar 30, 2020 1.900 2.090 1.900 2.090 700 +0.14(+7.18%)
Mar 25, 2020 1.950 1.950 1.950 0 +0.35(+21.87%)
Mar 24, 2020 1.990 1.990 1.600 1.600 200 -0.31(-16.23%)
Mar 23, 2020 1.700 1.990 1.700 1.910 1,800 +0.31(+19.37%)
Mar 20, 2020 1.500 1.700 1.390 1.600 1,200 +0.45(+39.13%)
Mar 19, 2020 1.700 1.840 1.150 1.150 3,578 -1.15(-50.00%)
Mar 16, 2020 2.300 2.300 2.300 0 +0.04(+1.77%)
Mar 13, 2020 2.260 2.260 2.260 50 +0.00(+0.00%)
Mar 11, 2020 2.260 2.260 2.260 0 +0.07(+3.20%)
Mar 10, 2020 2.190 2.190 2.190 2.190 210 +0.09(+4.29%)
Mar 09, 2020 1.910 2.100 1.810 2.100 400 -0.22(-9.48%)
Mar 06, 2020 2.320 2.320 2.320 48 +0.00(+0.00%)
Mar 05, 2020 2.300 2.320 2.300 2.320 1,745 -0.03(-1.28%)
Mar 04, 2020 2.400 2.750 2.300 2.350 6,405 -0.23(-8.91%)
Mar 02, 2020 2.580 2.580 2.580 0 +0.08(+3.20%)
Feb 28, 2020 2.310 2.500 2.260 2.500 1,400 +0.26(+11.61%)
Feb 27, 2020 2.290 2.290 2.150 2.240 300 +0.09(+4.19%)
Feb 25, 2020 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 24, 2020 2.190 2.190 2.190 2.190 100 +0.04(+1.86%)
Feb 21, 2020 2.110 2.190 1.850 2.150 700 +0.15(+7.50%)
Feb 20, 2020 2.060 2.060 1.950 2.000 1,700 +0.05(+2.56%)
Feb 19, 2020 1.865 1.950 1.800 1.950 1,827 +0.10(+5.69%)
Feb 18, 2020 1.800 1.845 1.800 1.845 360 -0.02(-0.81%)
Feb 14, 2020 1.840 1.860 1.840 1.860 900 -0.04(-2.11%)
Feb 13, 2020 1.910 2.220 1.840 1.900 3,929 +0.02(+1.06%)
Feb 12, 2020 1.880 1.880 1.880 84 +0.00(+0.00%)
Feb 11, 2020 1.850 1.880 1.850 1.880 1,000 -0.09(-4.57%)
Feb 10, 2020 2.020 2.020 1.700 1.970 7,526 +0.17(+9.44%)
Feb 07, 2020 1.700 1.800 1.690 1.800 2,800 -0.04(-2.17%)
Feb 06, 2020 1.840 1.840 1.840 1.840 1,460 +0.00(+0.00%)
Feb 05, 2020 1.700 1.840 1.700 1.840 1,517 -0.01(-0.54%)
Feb 04, 2020 1.880 1.910 1.700 1.850 4,400 -0.03(-1.60%)
Feb 03, 2020 1.710 1.990 1.700 1.880 3,507 +0.17(+9.94%)
Jan 31, 2020 1.810 1.810 1.700 1.710 2,400 -0.24(-12.31%)
Jan 30, 2020 2.090 2.090 1.900 1.950 1,430 -0.10(-4.88%)
Jan 29, 2020 2.050 2.050 2.050 74 +0.00(+0.00%)
Jan 27, 2020 2.050 2.050 2.050 0 -0.03(-1.44%)
Jan 24, 2020 1.850 2.090 1.790 2.080 500 +0.23(+12.43%)
Jan 23, 2020 1.850 1.850 1.760 1.850 1,318 -0.13(-6.57%)
Jan 22, 2020 1.980 1.980 1.980 10 +0.00(+0.00%)
Jan 21, 2020 1.950 1.980 1.900 1.980 1,400 -0.14(-6.60%)
Jan 17, 2020 2.100 2.120 1.950 2.120 4,300 -0.12(-5.36%)
Jan 16, 2020 2.090 2.240 2.090 2.240 600 +0.14(+6.67%)
Jan 15, 2020 2.000 2.100 2.000 2.100 300 -0.05(-2.33%)
Jan 14, 2020 2.150 2.340 2.050 2.150 2,100 +0.01(+0.47%)
Jan 13, 2020 2.000 2.140 2.000 2.140 500 +0.14(+7.00%)
Jan 10, 2020 2.050 2.190 1.900 2.000 2,400 -0.05(-2.44%)
Jan 09, 2020 2.000 2.100 1.900 2.050 2,344 -0.14(-6.39%)
Jan 07, 2020 2.190 2.190 2.190 0 -0.01(-0.45%)
Jan 06, 2020 2.200 2.200 2.200 2.200 240 +0.15(+7.32%)
Jan 03, 2020 2.080 2.200 2.050 2.050 1,500 -0.34(-14.23%)
Jan 02, 2020 2.240 2.390 2.240 2.390 200 +0.19(+8.64%)
Dec 31, 2019 2.150 2.240 2.100 2.200 2,500 -0.04(-1.79%)
Dec 30, 2019 2.670 2.670 2.150 2.240 4,881 -0.26(-10.40%)
Dec 27, 2019 2.300 2.500 2.300 2.500 2,200 +0.25(+11.11%)
Dec 26, 2019 2.100 2.250 2.100 2.250 688 +0.00(+0.00%)
Dec 24, 2019 2.400 2.400 2.250 2.250 2,300 -0.42(-15.73%)
Dec 23, 2019 2.670 2.670 2.670 2.670 100 +0.07(+2.69%)
Dec 20, 2019 2.600 2.600 2.600 2.600 400 +0.10(+4.00%)
Dec 19, 2019 2.700 2.960 2.500 2.500 5,600 -0.37(-12.89%)
Dec 18, 2019 2.500 3.000 2.350 2.870 4,631 +0.37(+14.80%)
Dec 17, 2019 2.450 2.500 2.450 2.500 600 +0.15(+6.38%)
Dec 16, 2019 2.490 2.500 2.350 2.350 1,090 -0.25(-9.62%)
Dec 11, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 06, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 05, 2019 2.500 2.740 2.500 2.600 1,600 +0.00(+0.00%)
Dec 04, 2019 2.600 2.600 2.600 9 +0.00(+0.00%)
Dec 03, 2019 2.550 2.600 2.510 2.600 2,756 -0.30(-10.34%)
Dec 02, 2019 2.700 2.900 2.600 2.900 1,800 +0.28(+10.69%)
Nov 29, 2019 2.450 2.620 2.450 2.620 200 +0.12(+4.80%)
Nov 27, 2019 2.676 2.676 2.500 2.500 1,000 -0.22(-8.09%)
Nov 25, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Nov 22, 2019 2.730 2.730 2.730 38 +0.00(+0.00%)
Nov 21, 2019 2.690 2.730 2.690 2.730 404 +0.03(+1.11%)
Nov 20, 2019 2.720 2.720 2.670 2.700 600 +0.04(+1.50%)
Nov 19, 2019 2.670 2.730 2.510 2.660 400 +0.16(+6.40%)
Nov 18, 2019 2.770 2.770 2.500 2.500 1,200 -0.24(-8.76%)
Nov 15, 2019 2.560 2.740 2.550 2.740 1,000 +0.10(+3.79%)
Nov 14, 2019 2.420 2.660 2.420 2.640 2,210 -0.13(-4.69%)
Nov 12, 2019 2.770 2.770 2.770 0 +0.27(+10.80%)
Nov 11, 2019 2.500 2.500 2.500 2.500 350 +0.00(+0.00%)
Nov 08, 2019 2.500 2.680 2.500 2.500 700 +0.00(+0.00%)
Nov 07, 2019 2.950 3.000 2.500 2.500 5,477 -0.55(-18.03%)
Nov 06, 2019 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Nov 05, 2019 2.900 3.000 2.800 3.000 771 +0.00(+0.00%)
Nov 04, 2019 3.000 3.000 3.000 3.000 100 +0.08(+2.74%)
Oct 31, 2019 2.920 2.920 2.920 0 -0.18(-5.81%)
Oct 30, 2019 3.060 3.100 3.060 3.100 500 +0.04(+1.31%)
Oct 28, 2019 3.060 3.060 3.060 0 +0.00(+0.00%)
Oct 25, 2019 3.060 3.060 3.060 3.060 400 -0.04(-1.29%)
Oct 24, 2019 3.100 3.100 3.090 3.100 2,400 +0.01(+0.32%)
Oct 23, 2019 3.080 3.090 3.080 3.090 200 +0.00(+0.00%)
Oct 22, 2019 2.740 3.090 2.740 3.090 900 -0.01(-0.32%)
Oct 17, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 16, 2019 3.100 3.100 3.100 3.100 400 +0.01(+0.32%)
Oct 15, 2019 2.810 3.100 2.710 3.090 907 +0.28(+9.96%)
Oct 14, 2019 3.150 3.150 2.810 393 -0.34(-10.79%)
Oct 11, 2019 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
Oct 10, 2019 3.100 3.150 3.100 3.150 500 +0.05(+1.61%)
Oct 09, 2019 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Oct 08, 2019 3.100 3.100 2.630 3.100 1,100 -0.20(-6.06%)
Oct 07, 2019 3.250 3.300 3.240 3.300 912 +0.00(+0.00%)
Oct 03, 2019 3.300 3.300 3.300 0 +0.31(+10.37%)
Oct 02, 2019 3.210 3.350 2.260 2.990 2,530 -0.21(-6.56%)
Oct 01, 2019 3.200 3.200 3.200 3.200 200 -0.10(-3.03%)
Sep 30, 2019 3.300 3.300 3.300 6 +0.00(+0.00%)
Sep 27, 2019 3.000 3.300 3.000 3.300 2,000 -0.20(-5.71%)
Sep 26, 2019 3.000 3.500 3.000 3.500 1,636 +0.30(+9.37%)
Sep 23, 2019 3.200 3.200 3.200 0 +0.17(+5.61%)
Sep 20, 2019 2.900 3.050 2.900 3.030 2,100 -0.02(-0.66%)
Sep 18, 2019 3.050 3.050 3.050 0 +0.31(+11.31%)
Sep 17, 2019 2.500 2.800 2.500 2.740 6,950 +0.24(+9.60%)
Sep 16, 2019 2.410 2.660 2.400 2.500 3,395 -0.15(-5.66%)
Sep 13, 2019 2.670 2.670 2.500 2.650 1,000 -0.02(-0.75%)
Sep 12, 2019 2.700 2.700 2.480 2.670 700 +0.07(+2.69%)
Sep 11, 2019 2.590 2.650 2.590 2.600 1,100 +0.10(+4.00%)
Sep 10, 2019 2.500 2.780 2.400 2.500 2,500 -0.20(-7.41%)
Sep 09, 2019 2.840 2.940 2.500 2.700 1,733 +0.03(+1.12%)
Sep 06, 2019 3.200 3.200 2.670 2.670 800 -0.33(-11.00%)
Sep 05, 2019 2.940 3.000 2.600 3.000 2,858 +0.20(+7.14%)
Sep 04, 2019 2.940 2.940 2.790 2.800 900 +0.05(+1.82%)
Sep 03, 2019 2.990 2.990 2.580 2.750 2,901 -0.10(-3.51%)
Aug 30, 2019 2.700 3.110 2.610 2.850 2,600 +0.15(+5.56%)
Aug 29, 2019 2.900 3.200 2.600 2.700 1,100 -0.24(-8.16%)
Aug 28, 2019 2.800 2.940 2.800 2.940 1,170 -0.08(-2.65%)
Aug 27, 2019 3.070 3.070 2.800 3.020 3,050 -0.05(-1.63%)
Aug 26, 2019 3.280 3.280 2.660 3.070 2,900 -0.21(-6.40%)
Aug 23, 2019 3.200 3.420 2.900 3.280 2,100 -0.14(-4.09%)
Aug 22, 2019 3.420 3.420 3.420 3.420 160 +0.22(+6.87%)
Aug 21, 2019 2.990 3.200 2.970 3.200 6,566 +0.31(+10.73%)
Aug 20, 2019 2.890 2.890 2.890 2.890 100 +0.38(+15.14%)
Aug 19, 2019 2.500 2.990 2.500 2.510 1,220 -0.88(-25.98%)
Aug 16, 2019 2.280 3.391 2.270 3.391 1,300 -0.03(-0.85%)
Aug 13, 2019 3.420 3.420 3.420 0 +0.11(+3.32%)
Aug 12, 2019 3.550 3.550 3.030 3.310 1,500 -0.24(-6.76%)
Aug 09, 2019 3.550 3.550 3.500 3.550 500 +0.00(+0.00%)
Aug 08, 2019 3.350 3.550 3.350 3.550 1,100 +0.05(+1.43%)
Aug 06, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 02, 2019 3.500 3.500 3.500 0 +0.21(+6.38%)
Aug 01, 2019 2.270 3.400 2.270 3.290 781 -0.32(-8.86%)
Jul 31, 2019 3.300 3.610 3.300 3.610 1,350 +0.31(+9.39%)
Jul 26, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 25, 2019 3.210 3.300 3.210 3.300 448 +0.30(+10.00%)
Jul 24, 2019 3.000 3.000 3.000 3.000 192 -0.30(-9.09%)
Jul 23, 2019 3.300 3.300 3.300 3.300 594 +0.00(+0.00%)
Jul 22, 2019 3.300 3.300 3.300 3.300 100 +0.21(+6.80%)
Jul 19, 2019 3.090 3.090 3.090 3.090 100 +0.02(+0.65%)
Jul 18, 2019 3.350 3.450 2.920 3.070 4,198 -0.33(-9.71%)
Jul 17, 2019 3.270 3.400 3.270 3.400 3,434 +0.10(+3.03%)
Jul 16, 2019 3.200 3.350 3.200 3.300 2,725 +0.15(+4.76%)
Jul 15, 2019 3.150 3.150 3.150 3.150 600 -0.19(-5.69%)
Jul 12, 2019 3.150 3.350 3.150 3.340 1,400 +0.14(+4.37%)
Jul 11, 2019 2.640 3.200 2.640 3.200 5,450 +0.02(+0.63%)
Jul 10, 2019 3.180 3.180 3.180 3.180 500 +0.00(+0.00%)
Jul 09, 2019 3.180 3.190 2.560 3.180 1,342 +0.00(+0.00%)
Jul 08, 2019 3.230 3.230 3.180 3.180 1,500 -0.11(-3.34%)
Jul 05, 2019 3.280 3.350 3.200 3.290 900 +0.04(+1.23%)
Jul 03, 2019 3.250 3.250 3.250 3.250 200 -0.02(-0.61%)
Jul 02, 2019 2.310 3.270 2.310 3.270 900 -0.01(-0.30%)
Jul 01, 2019 3.290 3.290 3.100 3.280 3,500 +0.08(+2.50%)
Jun 28, 2019 3.150 3.290 3.100 3.200 1,600 -0.45(-12.33%)
Jun 27, 2019 3.490 3.790 3.260 3.650 2,600 +0.15(+4.29%)
Jun 26, 2019 3.770 3.770 3.250 3.500 3,500 -0.31(-8.14%)
Jun 25, 2019 3.840 3.840 3.800 3.810 1,650 -0.02(-0.52%)
Jun 24, 2019 3.670 3.840 3.670 3.830 2,000 -0.07(-1.79%)
Jun 20, 2019 3.900 3.900 3.900 0 +0.10(+2.63%)
Jun 19, 2019 3.800 3.800 3.800 3.800 200 +0.10(+2.70%)
Jun 18, 2019 3.870 3.880 3.220 3.700 4,150 -0.20(-5.13%)
Jun 17, 2019 3.880 3.900 3.880 3.900 300 +0.30(+8.33%)
Jun 14, 2019 3.700 3.900 3.230 3.600 2,900 -0.10(-2.70%)
Jun 13, 2019 3.540 3.870 3.330 3.700 1,650 +0.16(+4.52%)
Jun 12, 2019 3.500 3.700 3.000 3.540 6,528 +0.04(+1.14%)
Jun 11, 2019 3.000 3.500 3.000 3.500 1,300 +0.50(+16.67%)
Jun 10, 2019 3.000 3.000 3.000 3.000 2,510 +0.00(+0.00%)
Jun 07, 2019 2.990 3.000 2.990 3.000 1,400 +0.01(+0.33%)
Jun 06, 2019 2.510 2.990 2.270 2.990 3,517 -0.46(-13.33%)
Jun 05, 2019 3.450 3.450 3.450 8 +0.00(+0.00%)
May 29, 2019 3.450 3.450 3.450 0 +0.00(+0.00%)
May 23, 2019 3.450 3.450 3.450 0 -0.15(-4.17%)
May 22, 2019 3.300 3.600 3.300 3.600 800 +0.10(+2.86%)
May 17, 2019 3.500 3.500 3.500 0 +0.20(+6.06%)
May 15, 2019 3.300 3.300 3.300 0 -0.02(-0.60%)
May 14, 2019 3.320 3.320 3.320 25 +0.00(+0.00%)
May 13, 2019 3.320 3.320 3.320 18 +0.00(+0.00%)
May 10, 2019 3.320 3.320 3.320 3.320 100 +0.12(+3.75%)
May 09, 2019 3.300 3.300 3.200 3.200 300 -0.10(-3.03%)
May 08, 2019 3.300 3.300 3.300 3.300 300 +0.00(+0.00%)
May 07, 2019 3.300 3.300 3.100 3.300 468 +0.04(+1.23%)
May 06, 2019 3.191 3.260 3.191 3.260 208 +0.76(+30.40%)
May 03, 2019 2.500 2.500 2.500 2.500 300 +0.01(+0.40%)
May 02, 2019 2.490 2.490 2.490 2.490 500 +0.29(+13.18%)
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.