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 (%)
Jul 30, 2021 3.910 4.090 3.910 4.000 2,369 +0.10(+2.56%)
Jul 29, 2021 4.100 4.240 3.900 3.900 10,698 -0.19(-4.65%)
Jul 28, 2021 4.240 4.240 4.080 4.090 4,170 -0.13(-3.08%)
Jul 27, 2021 4.010 4.230 4.010 4.220 29,046 +0.21(+5.24%)
Jul 26, 2021 4.135 4.250 3.850 4.010 29,682 -0.24(-5.65%)
Jul 23, 2021 4.320 4.645 4.000 4.250 32,961 -0.13(-2.97%)
Jul 22, 2021 4.600 4.600 4.380 4.380 16,914 -0.13(-2.88%)
Jul 21, 2021 4.610 4.610 4.300 4.510 41,289 +0.20(+4.64%)
Jul 20, 2021 4.300 4.700 4.300 4.310 11,047 +0.01(+0.23%)
Jul 19, 2021 4.300 4.505 4.120 4.300 7,757 -0.30(-6.52%)
Jul 16, 2021 4.840 4.840 4.120 4.600 8,493 -0.24(-4.96%)
Jul 15, 2021 5.200 5.230 4.400 4.840 11,323 -0.16(-3.20%)
Jul 14, 2021 4.260 5.000 4.260 5.000 16,002 +0.97(+24.07%)
Jul 13, 2021 4.760 4.760 4.000 4.030 34,580 -0.77(-16.04%)
Jul 12, 2021 5.240 5.240 4.750 4.800 5,768 -0.45(-8.57%)
Jul 09, 2021 5.350 5.480 4.850 5.250 6,988 -0.05(-0.94%)
Jul 08, 2021 4.950 5.300 4.950 5.300 6,757 +0.48(+9.96%)
Jul 07, 2021 4.950 5.190 4.400 4.820 15,821 -0.48(-9.06%)
Jul 06, 2021 5.450 5.450 4.950 5.300 9,722 -0.11(-1.94%)
Jul 02, 2021 5.480 5.480 5.360 5.405 1,730 -0.04(-0.64%)
Jul 01, 2021 5.440 5.490 5.250 5.440 20,082 +0.14(+2.64%)
Jun 30, 2021 5.580 5.580 5.300 5.300 12,907 -0.19(-3.46%)
Jun 29, 2021 5.900 5.900 5.250 5.490 37,149 -0.40(-6.79%)
Jun 28, 2021 5.975 6.210 5.250 5.890 17,556 -0.01(-0.17%)
Jun 25, 2021 5.380 6.000 5.020 5.900 36,314 +0.51(+9.46%)
Jun 24, 2021 4.570 5.470 4.500 5.390 29,181 +0.39(+7.80%)
Jun 23, 2021 5.010 5.810 4.510 5.000 17,912 -0.90(-15.25%)
Jun 22, 2021 6.050 6.050 5.860 5.900 5,012 -0.16(-2.64%)
Jun 21, 2021 5.510 6.060 5.510 6.060 1,653 +0.27(+4.66%)
Jun 18, 2021 5.850 5.890 5.500 5.790 7,833 -0.10(-1.70%)
Jun 17, 2021 6.740 6.740 5.600 5.890 14,401 -0.85(-12.61%)
Jun 16, 2021 6.600 7.000 6.210 6.740 7,792 -0.66(-8.92%)
Jun 15, 2021 7.600 7.600 6.320 7.400 8,977 -0.29(-3.77%)
Jun 14, 2021 7.600 7.770 7.300 7.690 16,446 +0.19(+2.53%)
Jun 11, 2021 6.680 7.500 6.500 7.500 18,520 +0.82(+12.28%)
Jun 10, 2021 6.100 6.680 6.005 6.680 26,621 +0.58(+9.51%)
Jun 09, 2021 5.900 6.100 5.650 6.100 20,147 +0.45(+7.96%)
Jun 08, 2021 5.890 6.100 5.400 5.650 9,058 +0.23(+4.24%)
Jun 07, 2021 4.990 6.450 4.800 5.420 31,346 +0.62(+12.92%)
Jun 04, 2021 4.350 4.920 4.300 4.800 13,426 +0.45(+10.34%)
Jun 03, 2021 4.000 4.350 3.750 4.350 3,087 -0.25(-5.43%)
Jun 02, 2021 4.230 4.600 4.030 4.600 6,219 -0.28(-5.74%)
Jun 01, 2021 4.990 4.990 4.110 4.880 2,688 -0.12(-2.40%)
May 28, 2021 4.000 5.490 4.000 5.000 8,434 +0.51(+11.36%)
May 27, 2021 4.500 4.500 3.990 4.490 4,898 -0.01(-0.22%)
May 26, 2021 4.480 5.930 3.500 4.500 13,105 +0.05(+1.12%)
May 25, 2021 4.300 4.780 2.130 4.450 18,937 -0.85(-16.04%)
May 24, 2021 5.130 5.440 4.100 5.300 17,038 -0.50(-8.62%)
May 21, 2021 5.340 5.800 5.000 5.800 10,170 +0.00(+0.00%)
May 20, 2021 5.320 5.840 5.310 5.800 3,743 -0.20(-3.33%)
May 19, 2021 6.140 6.140 5.290 6.000 3,519 -0.10(-1.64%)
May 18, 2021 5.650 6.150 5.600 6.100 10,748 +0.34(+5.90%)
May 17, 2021 5.650 6.570 5.650 5.760 3,938 -0.84(-12.73%)
May 14, 2021 5.630 6.600 5.630 6.600 4,983 +0.61(+10.18%)
May 13, 2021 6.600 6.850 5.500 5.990 7,964 -0.11(-1.80%)
May 12, 2021 6.000 6.100 6.000 6.100 3,959 +0.15(+2.52%)
May 11, 2021 5.850 6.030 5.800 5.950 1,190 +0.00(+0.00%)
May 10, 2021 6.550 6.550 5.750 5.950 7,561 -0.45(-7.03%)
May 07, 2021 6.750 6.750 6.350 6.400 5,358 +0.00(+0.00%)
May 06, 2021 6.400 6.750 6.320 6.400 5,429 -0.35(-5.19%)
May 05, 2021 6.480 6.750 5.860 6.750 8,136 +0.28(+4.33%)
May 04, 2021 5.890 6.750 5.800 6.470 6,327 -0.33(-4.85%)
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.