Get the Stockscreener App
0.4976
3.54%
0.017
After Hours:
.50
0.0024
+0.48%
Cosmos Health Inc Stock (COSM) Price History
The historical daily chart and data for Cosmos Health Inc stock (COSM), show that the latest closing stock price as of March 19, 2025, is $0.4976.
- Cosmos Health Inc all-time high stock price is $38.75, occurred on June 14, 2022.
- The lowest Cosmos Health Inc stock price recorded was $0.4501 on March 11, 2025. Since then, Cosmos Health Inc's stock price has risen over 10.55% to $0.4976 now.
- The 52-week high stock price for COSM is $1.58, representing a 217.52% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for COSM is $0.4501, indicating a -9.55% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Cosmos Health Inc (COSM) stock in the beginning of 2024 was $27.50. The stock closed the year at $4.56, a loss of over -83.42% for the year.
The table below shows more information about COSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $0.4976 | $0.4794 | $0.0182 | 75,942.0 | +3.54% |
| Mar 18, 2025 | $0.5196 | $0.47 | $0.0496 | 177,432.0 | -4.64% |
| Mar 17, 2025 | $0.5249 | $0.4658 | $0.0591 | 151,435.0 | +4.07% |
| Mar 14, 2025 | $0.4997 | $0.4555 | $0.0442 | 63,232.0 | -0.96% |
| Mar 13, 2025 | $0.511 | $0.48 | $0.031 | 114,105.0 | -2.20% |
| Mar 12, 2025 | $0.50 | $0.478 | $0.022 | 90,443.0 | +3.52% |
| Mar 11, 2025 | $0.49 | $0.4501 | $0.0399 | 112,744.0 | +2.44% |
| Mar 10, 2025 | $0.5298 | $0.4711 | $0.0587 | 217,744.0 | -8.00% |
| Mar 07, 2025 | $0.5201 | $0.483 | $0.0371 | 80,120.0 | +6.20% |
| Mar 06, 2025 | $0.508 | $0.475 | $0.033 | 117,065.0 | -5.00% |
| Mar 05, 2025 | $0.5447 | $0.5027 | $0.042 | 176,528.0 | -3.24% |
| Mar 04, 2025 | $0.534 | $0.5193 | $0.0147 | 41,040.0 | +7.08% |
| Mar 03, 2025 | $0.5597 | $0.49 | $0.0697 | 201,861.0 | -10.48% |
| Feb 28, 2025 | $0.5553 | $0.5101 | $0.0452 | 280,042.0 | +2.37% |
| Feb 27, 2025 | $0.5879 | $0.527 | $0.0609 | 203,786.0 | -5.31% |
| Feb 26, 2025 | $0.6176 | $0.542 | $0.0756 | 479,399.0 | -4.24% |
| Feb 25, 2025 | $0.6299 | $0.5612 | $0.0687 | 737,597.0 | +4.52% |
| Feb 24, 2025 | $0.617 | $0.56 | $0.057 | 349,836.0 | -8.43% |
| Feb 21, 2025 | $0.635 | $0.601 | $0.034 | 128,228.0 | -1.89% |
| Feb 20, 2025 | $0.6514 | $0.6107 | $0.0407 | 121,280.0 | -1.77% |
| Feb 19, 2025 | $0.6698 | $0.61 | $0.0598 | 341,636.0 | +3.53% |
Cosmos Health Inc Stock (COSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cosmos Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cosmos Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cosmos Health Inc Stock (COSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.5597 | $0.4501 | $0.1096 | 1,695,633.0 | -9.15% |
| Feb, 2025 | $0.83 | $0.5101 | $0.3199 | 7,700,394.0 | -22.64% |
| Jan, 2025 | $1.05 | $0.51 | $0.54 | 15,397,736.0 | +5.83% |
Cosmos Health Inc Stock (COSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.8105 | $0.5829 | $0.2276 | 2,119,678.0 | -16.33% |
| Nov, 2024 | $0.81 | $0.54 | $0.27 | 8,779,413.0 | +5.13% |
| Oct, 2024 | $0.8774 | $0.705 | $0.1724 | 3,172,071.0 | -13.24% |
| Sep, 2024 | $1.18 | $0.8501 | $0.3299 | 5,334,184.0 | -24.81% |
| Aug, 2024 | $1.58 | $0.98 | $0.60 | 22,260,674.0 | -3.72% |
| Jul, 2024 | $1.54 | $0.87 | $0.67 | 38,928,069.0 | +16.35% |
| Jun, 2024 | $1.39 | $0.60 | $0.79 | 87,183,378.0 | +50.79% |
| May, 2024 | $0.78 | $0.65 | $0.13 | 1,156,495.0 | +0.73% |
| Apr, 2024 | $0.73 | $0.4677 | $0.2623 | 2,946,149.0 | -3.56% |
| Mar, 2024 | $0.86 | $0.61 | $0.25 | 5,883,792.0 | -8.39% |
| Feb, 2024 | $1.18 | $0.6855 | $0.4945 | 8,112,451.0 | -27.16% |
| Jan, 2024 | $1.50 | $0.98 | $0.52 | 3,905,991.0 | -24.54% |
Cosmos Health Inc Stock (COSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.65 | $1.00 | $0.645 | 10,045,467.0 | +35.58% |
| Nov, 2023 | $1.18 | $0.97 | $0.21 | 2,771,777.0 | +0.97% |
| Oct, 2023 | $1.57 | $1.00 | $0.575 | 6,147,293.0 | -34.39% |
| Sep, 2023 | $2.05 | $0.99 | $1.06 | 71,043,273.0 | +30.83% |
| Aug, 2023 | $1.63 | $1.11 | $0.52 | 18,033,117.0 | -23.57% |
| Jul, 2023 | $3.42 | $1.48 | $1.94 | 14,236,143.0 | -47.49% |
| Jun, 2023 | $4.00 | $2.93 | $1.07 | 5,698,921.0 | -12.57% |
| May, 2023 | $3.77 | $2.97 | $0.7996 | 6,804,106.0 | +1.48% |
| Apr, 2023 | $4.05 | $2.93 | $1.12 | 8,795,381.0 | -4.80% |
| Mar, 2023 | $4.84 | $2.91 | $1.93 | 20,980,130.0 | +5.36% |
| Feb, 2023 | $7.30 | $3.25 | $4.05 | 19,189,181.0 | -48.23% |
| Jan, 2023 | $7.44 | $3.01 | $4.43 | 184,492,223.0 | +42.32% |
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):