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, 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%)
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.