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, 2021 6.100 6.300 5.690 5.950 6,700 -0.15(-2.46%)
Apr 29, 2021 6.000 6.300 6.000 6.100 4,999 +0.10(+1.67%)
Apr 28, 2021 6.070 6.070 5.500 6.000 14,213 -0.07(-1.15%)
Apr 27, 2021 6.050 6.100 6.030 6.070 4,229 +0.02(+0.33%)
Apr 26, 2021 6.140 6.200 5.750 6.050 10,342 -0.05(-0.82%)
Apr 23, 2021 5.750 6.100 5.500 6.100 13,100 +0.35(+6.09%)
Apr 22, 2021 5.950 6.250 5.700 5.750 9,148 -0.60(-9.45%)
Apr 21, 2021 6.100 6.350 5.620 6.350 13,434 +0.05(+0.79%)
Apr 20, 2021 5.970 6.300 5.700 6.300 22,764 +0.55(+9.57%)
Apr 19, 2021 5.450 5.750 5.200 5.750 10,851 +0.35(+6.48%)
Apr 16, 2021 5.990 6.000 4.950 5.400 19,500 -0.10(-1.82%)
Apr 15, 2021 5.760 5.760 5.000 5.500 18,491 -0.25(-4.35%)
Apr 14, 2021 5.680 6.080 5.250 5.750 9,915 +0.07(+1.23%)
Apr 13, 2021 5.680 5.680 5.300 5.680 5,165 -0.02(-0.35%)
Apr 12, 2021 5.500 5.750 5.400 5.700 1,580 -0.10(-1.72%)
Apr 09, 2021 5.750 5.850 5.400 5.800 3,300 +0.05(+0.87%)
Apr 08, 2021 5.750 5.800 5.500 5.750 7,658 +0.00(+0.00%)
Apr 07, 2021 5.800 5.800 5.750 5.750 1,470 +0.00(+0.00%)
Apr 06, 2021 5.750 5.840 5.450 5.750 3,262 +0.25(+4.55%)
Apr 05, 2021 5.730 5.730 5.500 5.500 200 +0.50(+10.00%)
Apr 01, 2021 5.030 5.030 5.000 5.000 1,000 -0.75(-13.04%)
Mar 31, 2021 5.750 5.750 5.750 5.750 1,220 -0.05(-0.86%)
Mar 30, 2021 5.800 5.800 5.800 1 +0.00(+0.00%)
Mar 29, 2021 5.760 5.800 4.320 5.800 1,200 +0.05(+0.87%)
Mar 26, 2021 4.300 5.750 4.300 5.750 2,500 +0.00(+0.00%)
Mar 25, 2021 4.210 5.750 4.150 5.750 7,564 -0.25(-4.17%)
Mar 24, 2021 6.000 6.000 6.000 6.000 110 +0.20(+3.45%)
Mar 23, 2021 6.000 6.050 5.800 5.800 3,956 +0.00(+0.00%)
Mar 22, 2021 5.970 6.040 5.700 5.800 1,401 +0.80(+16.00%)
Mar 19, 2021 5.010 5.010 5.000 5.000 500 -0.90(-15.25%)
Mar 18, 2021 5.900 6.020 5.890 5.900 1,006 +0.10(+1.72%)
Mar 17, 2021 5.800 5.800 5.800 5.800 1,003 -0.08(-1.36%)
Mar 16, 2021 5.880 5.880 5.880 5.880 209 -0.12(-2.00%)
Mar 15, 2021 6.000 6.000 6.000 6.000 366 +0.15(+2.56%)
Mar 12, 2021 5.000 6.000 3.780 5.850 5,600 +0.79(+15.61%)
Mar 11, 2021 4.800 5.060 4.800 5.060 16,762 +0.27(+5.64%)
Mar 10, 2021 4.790 4.790 4.790 4.790 100 +0.01(+0.21%)
Mar 08, 2021 4.780 4.780 4.780 0 -0.22(-4.40%)
Mar 05, 2021 4.780 5.000 4.780 5.000 800 +0.76(+17.92%)
Mar 04, 2021 4.240 4.240 4.240 4.240 177 -0.54(-11.30%)
Mar 02, 2021 4.780 4.780 4.780 0 +0.00(+0.00%)
Mar 01, 2021 4.780 4.780 4.780 4.780 170 +0.00(+0.00%)
Feb 26, 2021 4.200 4.780 4.200 4.780 3,200 +0.56(+13.27%)
Feb 25, 2021 4.500 4.600 4.220 4.220 2,021 -0.28(-6.22%)
Feb 24, 2021 4.500 4.500 4.490 4.500 1,311 +0.31(+7.40%)
Feb 23, 2021 4.460 4.460 4.170 4.190 18,983 +0.02(+0.48%)
Feb 22, 2021 4.160 4.170 4.160 4.170 680 +0.00(+0.00%)
Feb 19, 2021 4.800 5.180 4.170 4.170 2,900 -0.63(-13.12%)
Feb 18, 2021 4.800 4.800 4.800 4.800 549 -0.36(-6.98%)
Feb 17, 2021 5.160 5.160 5.160 16 +0.00(+0.00%)
Feb 16, 2021 5.160 5.200 5.160 5.160 1,552 -0.04(-0.77%)
Feb 12, 2021 4.500 5.200 4.500 5.200 4,500 +0.75(+16.85%)
Feb 11, 2021 3.670 4.500 3.670 4.450 1,835 -0.50(-10.10%)
Feb 10, 2021 4.950 4.950 4.950 4.950 212 +0.00(+0.00%)
Feb 09, 2021 4.950 4.950 4.950 111 +0.00(+0.00%)
Feb 08, 2021 4.800 5.000 3.280 4.950 3,941 +1.67(+50.91%)
Feb 05, 2021 4.800 4.800 3.280 3.280 500 -1.92(-36.92%)
Feb 04, 2021 4.700 9.000 3.270 5.200 6,005 +0.52(+11.11%)
Feb 03, 2021 4.250 4.680 4.250 4.680 4,098 +0.66(+16.42%)
Feb 02, 2021 4.280 4.280 4.020 4.020 433 -0.73(-15.37%)
Feb 01, 2021 4.410 4.750 4.400 4.750 420 -0.02(-0.42%)
Jan 29, 2021 4.770 4.770 4.770 3 +0.00(+0.00%)
Jan 27, 2021 4.770 4.770 4.770 0 -0.03(-0.63%)
Jan 26, 2021 4.800 4.800 4.800 10 +0.00(+0.00%)
Jan 25, 2021 4.800 4.800 4.800 20 +0.00(+0.00%)
Jan 21, 2021 4.800 4.800 4.800 0 +0.10(+2.13%)
Jan 20, 2021 4.700 4.700 4.270 4.700 189 +0.10(+2.17%)
Jan 19, 2021 4.500 4.600 4.500 4.600 703 -0.20(-4.17%)
Jan 15, 2021 4.800 4.800 4.800 20 +0.00(+0.00%)
Jan 13, 2021 4.800 4.800 4.800 0 -0.19(-3.81%)
Jan 12, 2021 4.990 4.990 4.990 4.990 100 +0.14(+2.89%)
Jan 11, 2021 4.850 4.850 4.850 4.850 2,015 +0.05(+1.04%)
Jan 08, 2021 4.800 4.800 4.800 4.800 200 +0.10(+2.13%)
Jan 07, 2021 4.740 4.900 4.200 4.700 6,412 -0.19(-3.89%)
Jan 06, 2021 5.350 5.790 4.040 4.890 4,407 -0.08(-1.61%)
Jan 05, 2021 4.990 4.990 4.020 4.970 1,887 -0.13(-2.55%)
Jan 04, 2021 5.100 5.100 5.100 27 +0.00(+0.00%)
Dec 31, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 24, 2020 5.100 5.100 5.100 0 -0.30(-5.56%)
Dec 22, 2020 5.400 5.400 5.400 0 +0.25(+4.85%)
Dec 21, 2020 5.190 5.190 5.100 5.150 1,121 -0.24(-4.45%)
Dec 17, 2020 5.390 5.390 5.390 0 +0.19(+3.65%)
Dec 16, 2020 4.950 5.200 4.950 5.200 2,503 +0.00(+0.00%)
Dec 15, 2020 4.950 5.200 4.930 5.200 1,297 -0.20(-3.70%)
Dec 11, 2020 5.400 5.400 5.400 0 +0.50(+10.20%)
Dec 10, 2020 5.300 5.300 4.550 4.900 937 -0.29(-5.59%)
Dec 09, 2020 4.530 5.190 4.530 5.190 583 -0.01(-0.19%)
Dec 08, 2020 5.400 5.400 4.500 5.200 1,312 -0.10(-1.89%)
Dec 07, 2020 5.300 5.450 5.300 5.300 345 +0.30(+6.00%)
Dec 04, 2020 5.300 5.450 5.000 5.000 1,700 -0.30(-5.66%)
Dec 03, 2020 5.400 5.400 5.000 5.300 1,320 +0.10(+1.92%)
Dec 02, 2020 5.010 5.200 5.000 5.200 450 -0.25(-4.59%)
Dec 01, 2020 5.450 5.450 5.100 5.450 3,545 +0.00(+0.00%)
Nov 30, 2020 5.650 5.650 5.100 5.450 1,916 +0.05(+0.93%)
Nov 27, 2020 5.400 5.400 5.400 5.400 200 -0.09(-1.64%)
Nov 25, 2020 5.500 5.600 5.400 5.490 9,400 +0.29(+5.58%)
Nov 24, 2020 5.340 5.400 5.000 5.200 1,500 -0.13(-2.44%)
Nov 20, 2020 5.330 5.330 5.330 0 +0.10(+1.91%)
Nov 19, 2020 5.200 5.300 5.200 5.230 1,400 -0.06(-1.13%)
Nov 18, 2020 5.250 5.300 4.900 5.290 5,232 +0.14(+2.72%)
Nov 17, 2020 5.190 5.190 5.150 5.150 1,328 +0.25(+5.10%)
Nov 16, 2020 4.700 4.950 4.700 4.900 6,301 +0.20(+4.26%)
Nov 13, 2020 4.700 4.700 4.700 4.700 3,800 +0.01(+0.21%)
Nov 12, 2020 4.510 5.000 4.030 4.690 6,224 -0.31(-6.20%)
Nov 11, 2020 4.300 5.000 4.300 5.000 3,513 +0.01(+0.20%)
Nov 10, 2020 4.500 4.990 4.300 4.990 6,239 +0.69(+16.05%)
Nov 09, 2020 4.300 4.300 4.300 4.300 200 -0.20(-4.44%)
Nov 05, 2020 4.500 4.500 4.500 0 +0.11(+2.51%)
Nov 04, 2020 4.200 4.580 4.000 4.390 6,525 +0.39(+9.75%)
Nov 03, 2020 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Nov 02, 2020 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Oct 30, 2020 3.990 4.000 3.990 4.000 1,200 +0.89(+28.62%)
Oct 29, 2020 3.110 3.110 3.110 3.110 1,000 -0.89(-22.25%)
Oct 28, 2020 4.000 4.000 4.000 4.000 200 -0.20(-4.76%)
Oct 22, 2020 4.200 4.200 4.200 0 +0.01(+0.24%)
Oct 21, 2020 4.190 4.190 4.190 12 +0.00(+0.00%)
Oct 20, 2020 4.200 4.200 4.190 4.190 290 +0.00(+0.00%)
Oct 19, 2020 3.550 4.200 3.500 4.190 9,940 +0.49(+13.24%)
Oct 16, 2020 3.440 4.200 3.440 3.700 4,800 +0.20(+5.71%)
Oct 15, 2020 3.400 3.500 3.400 3.500 3,569 +0.01(+0.29%)
Oct 14, 2020 3.490 3.490 3.490 3.490 1,104 -0.01(-0.29%)
Oct 13, 2020 3.400 3.500 3.400 3.500 3,000 +0.01(+0.29%)
Oct 12, 2020 3.380 3.490 3.000 3.490 5,431 +0.11(+3.25%)
Oct 09, 2020 3.300 3.380 3.300 3.380 3,500 +0.00(+0.00%)
Oct 08, 2020 3.380 3.380 3.380 3.380 300 +0.00(+0.00%)
Oct 06, 2020 3.380 3.380 3.380 0 +0.00(+0.00%)
Oct 05, 2020 2.110 3.390 2.110 3.380 1,631 -0.11(-3.15%)
Oct 02, 2020 2.100 3.490 2.100 3.490 700 -0.01(-0.29%)
Oct 01, 2020 3.500 3.500 3.500 3.500 900 -0.02(-0.57%)
Sep 29, 2020 3.520 3.520 3.520 0 +0.02(+0.57%)
Sep 28, 2020 2.770 3.500 2.750 3.500 6,800 +0.55(+18.64%)
Sep 25, 2020 2.950 2.950 2.950 2.950 100 +0.05(+1.72%)
Sep 24, 2020 2.950 2.950 2.900 2.900 1,100 -0.10(-3.33%)
Sep 23, 2020 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Sep 22, 2020 3.000 3.000 3.000 3.000 800 +0.00(+0.00%)
Sep 21, 2020 3.100 3.100 3.000 3.000 750 -0.15(-4.76%)
Sep 18, 2020 3.150 3.150 3.150 3.150 100 -0.15(-4.55%)
Sep 17, 2020 3.000 3.300 3.000 3.300 2,400 -0.20(-5.71%)
Sep 14, 2020 3.500 3.500 3.500 0 +0.10(+2.94%)
Sep 11, 2020 3.390 3.400 3.390 3.400 1,000 -0.10(-2.86%)
Sep 10, 2020 3.030 3.550 3.010 3.500 5,050 -0.15(-4.11%)
Sep 09, 2020 3.350 3.690 3.110 3.650 7,300 +0.30(+8.96%)
Sep 08, 2020 3.900 3.900 2.760 3.350 4,500 -0.56(-14.32%)
Sep 04, 2020 3.910 3.910 3.910 99 +0.00(+0.00%)
Sep 03, 2020 4.000 4.050 3.360 3.910 3,400 -0.07(-1.76%)
Sep 02, 2020 3.980 3.980 3.980 55 +0.00(+0.00%)
Aug 31, 2020 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 28, 2020 3.000 4.100 2.620 3.980 14,800 -0.41(-9.34%)
Aug 27, 2020 3.700 4.500 3.550 4.390 3,880 +0.84(+23.66%)
Aug 26, 2020 4.180 4.400 3.550 3.550 15,308 -0.65(-15.48%)
Aug 25, 2020 3.690 4.200 3.690 4.200 3,554 +0.45(+12.00%)
Aug 24, 2020 3.700 3.750 3.700 3.750 200 +0.15(+4.17%)
Aug 21, 2020 3.500 3.650 3.500 3.600 3,800 +0.10(+2.86%)
Aug 20, 2020 3.250 3.550 3.250 3.500 5,280 +0.52(+17.45%)
Aug 19, 2020 2.700 3.300 2.700 2.980 2,970 +0.37(+14.18%)
Aug 18, 2020 3.250 3.300 2.610 2.610 7,511 -0.69(-20.91%)
Aug 14, 2020 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 13, 2020 3.250 3.300 3.250 3.300 200 +0.02(+0.61%)
Aug 11, 2020 3.280 3.280 3.280 0 +0.65(+24.71%)
Aug 10, 2020 3.200 3.200 2.450 2.630 17,500 -0.37(-12.33%)
Aug 07, 2020 2.500 3.150 2.500 3.000 5,000 +0.31(+11.52%)
Aug 06, 2020 2.250 2.730 2.030 2.690 3,014 +0.39(+16.96%)
Aug 05, 2020 2.300 2.300 2.300 2.300 600 -0.09(-3.77%)
Aug 04, 2020 2.390 2.390 2.390 2.390 200 -0.04(-1.65%)
Aug 03, 2020 2.430 2.430 2.430 2.430 200 +0.05(+2.10%)
Jul 31, 2020 2.700 2.850 2.050 2.380 4,900 -0.02(-0.83%)
Jul 30, 2020 2.700 2.700 2.250 2.400 460 +0.08(+3.45%)
Jul 29, 2020 2.350 2.350 2.100 2.320 2,100 +0.31(+15.42%)
Jul 28, 2020 2.050 2.050 2.010 2.010 237 -0.87(-30.21%)
Jul 27, 2020 2.880 2.880 2.880 1 +0.00(+0.00%)
Jul 24, 2020 2.880 2.880 2.880 2.880 2,000 +0.00(+0.00%)
Jul 23, 2020 2.880 2.880 2.880 100 +0.00(+0.00%)
Jul 22, 2020 2.880 2.880 2.880 30 +0.00(+0.00%)
Jul 20, 2020 2.880 2.880 2.880 0 +0.08(+2.86%)
Jul 17, 2020 2.800 2.800 2.800 2.800 100 -0.10(-3.45%)
Jul 16, 2020 2.900 2.900 2.900 2.900 1,600 -0.02(-0.68%)
Jul 15, 2020 2.900 2.990 2.880 2.920 8,400 +0.02(+0.69%)
Jul 14, 2020 3.120 3.120 1.530 2.900 3,900 +0.02(+0.69%)
Jul 10, 2020 2.880 2.880 2.880 0 +0.04(+1.41%)
Jul 08, 2020 2.840 2.840 2.840 0 +0.04(+1.43%)
Jul 07, 2020 2.330 2.800 2.330 2.800 381 -0.32(-10.26%)
Jul 06, 2020 3.000 3.120 2.990 3.120 3,925 +0.12(+4.00%)
Jul 02, 2020 3.000 3.000 3.000 3.000 1,800 +0.21(+7.53%)
Jul 01, 2020 2.810 2.840 2.770 2.790 23,532 -0.11(-3.79%)
Jun 30, 2020 2.500 2.900 2.500 2.900 450 +0.05(+1.75%)
Jun 26, 2020 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 25, 2020 2.710 3.080 2.500 2.800 4,240 +0.06(+2.19%)
Jun 24, 2020 2.710 2.750 2.710 2.740 5,095 +0.04(+1.48%)
Jun 23, 2020 2.900 2.900 2.650 2.700 6,650 +0.10(+3.85%)
Jun 22, 2020 2.500 2.600 2.500 2.600 3,900 +0.10(+4.00%)
Jun 18, 2020 2.500 2.500 2.500 0 -0.02(-0.79%)
Jun 17, 2020 2.800 3.100 2.325 2.520 8,321 +0.00(+0.00%)
Jun 16, 2020 2.400 2.520 2.400 2.520 1,050 +0.12(+5.00%)
Jun 15, 2020 2.400 2.400 2.350 2.400 857 -0.04(-1.64%)
Jun 12, 2020 2.580 2.700 2.250 2.440 5,500 -0.21(-7.92%)
Jun 11, 2020 1.950 2.740 1.950 2.650 11,532 +0.24(+9.96%)
Jun 10, 2020 2.300 2.410 2.300 2.410 12,705 +0.31(+14.76%)
Jun 09, 2020 2.100 2.100 2.100 200 +0.00(+0.00%)
Jun 08, 2020 2.000 2.100 2.000 2.100 400 +0.13(+6.60%)
Jun 05, 2020 2.000 2.050 1.970 1.970 4,500 -0.03(-1.50%)
Jun 04, 2020 2.000 2.000 1.800 2.000 1,118 -0.10(-4.76%)
Jun 03, 2020 2.100 2.100 2.100 2.100 349 +0.00(+0.00%)
Jun 02, 2020 2.260 2.385 2.100 2.100 2,567 -0.29(-12.13%)
Jun 01, 2020 2.390 2.390 2.390 25 +0.00(+0.00%)
May 29, 2020 2.390 2.390 2.390 12 +0.00(+0.00%)
May 28, 2020 2.140 2.390 2.140 2.390 257 +0.08(+3.46%)
May 27, 2020 2.310 2.310 2.310 7 +0.00(+0.00%)
May 26, 2020 2.310 2.310 2.310 200 +0.00(+0.00%)
May 22, 2020 2.310 2.310 2.310 110 +0.00(+0.00%)
May 20, 2020 2.310 2.310 2.310 0 +0.21(+10.00%)
May 19, 2020 2.490 2.680 1.940 2.100 1,603 -0.30(-12.50%)
May 15, 2020 2.400 2.400 2.400 0 +0.41(+20.60%)
May 14, 2020 1.720 1.990 1.700 1.990 3,005 -0.31(-13.48%)
May 13, 2020 2.420 2.420 2.050 2.300 9,596 -0.14(-5.74%)
May 12, 2020 2.300 2.450 2.000 2.440 5,191 -0.25(-9.29%)
May 11, 2020 2.200 2.690 2.200 2.690 1,405 +0.32(+13.50%)
May 08, 2020 2.120 2.370 2.110 2.370 2,500 +0.26(+12.32%)
May 07, 2020 2.000 2.110 2.000 2.110 2,100 +0.15(+7.65%)
May 06, 2020 1.970 1.970 1.720 1.960 985 +0.16(+8.89%)
May 05, 2020 1.800 1.800 1.750 1.800 1,100 -0.25(-12.20%)
May 04, 2020 2.050 2.050 2.050 2.050 100 +0.11(+5.67%)
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.