NASDAQ : COSM
Cosmos Health Inc. — Price history
Healthcare · Medical Distribution · United States
Last price 0.2775 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cosmos Health Inc. (COSM) closed at 0.3089 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.32 | 0.3231 | 0.2946 | 0.3089 | 2,985,599 | +0.32% |
| 2026-10-30 | 0.2713 | 0.31 | 0.27 | 0.3079 | 2,110,063 | +10.95% |
| 2026-10-29 | 0.255 | 0.2822 | 0.25 | 0.2775 | 1,853,481 | +11.45% |
| 2026-10-28 | 0.24 | 0.2584 | 0.2369 | 0.249 | 2,631,620 | +5.51% |
| 2026-10-27 | 0.2406 | 0.2476 | 0.2182 | 0.236 | 2,299,933 | +1.55% |
| 2026-10-26 | 0.2636 | 0.27 | 0.2221 | 0.2324 | 3,309,286 | -10.96% |
| 2026-10-23 | 0.2675 | 0.2774 | 0.2427 | 0.261 | 2,677,959 | +3.16% |
| 2026-10-22 | 0.2711 | 0.2791 | 0.243 | 0.253 | 1,957,863 | -9.87% |
| 2026-10-21 | 0.3328 | 0.3332 | 0.2734 | 0.2807 | 2,877,774 | -15.07% |
| 2026-10-20 | 0.3353 | 0.3465 | 0.3264 | 0.3305 | 1,320,214 | +1.69% |
| 2026-10-19 | 0.3321 | 0.3542 | 0.324 | 0.325 | 1,581,467 | -1.90% |
| 2026-10-16 | 0.34 | 0.3401 | 0.324 | 0.3313 | 1,856,744 | -1.52% |
| 2026-10-15 | 0.373 | 0.379 | 0.325 | 0.3364 | 2,722,745 | -12.14% |
| 2026-10-14 | 0.3733 | 0.393 | 0.3698 | 0.3829 | 1,795,937 | +0.00% |
| 2026-10-13 | 0.36 | 0.4 | 0.3466 | 0.3829 | 4,131,559 | +9.53% |
| 2026-10-12 | 0.3289 | 0.3554 | 0.3289 | 0.3496 | 1,852,306 | +4.08% |
| 2026-10-09 | 0.309 | 0.3527 | 0.3089 | 0.3359 | 2,177,143 | +6.84% |
| 2026-10-08 | 0.33 | 0.33 | 0.2936 | 0.3144 | 2,391,075 | -2.03% |
| 2026-10-07 | 0.3153 | 0.3429 | 0.308 | 0.3209 | 4,312,725 | +0.44% |
| 2026-10-06 | 0.3407 | 0.3529 | 0.3121 | 0.3195 | 4,475,666 | -7.58% |
| 2026-10-05 | 0.38 | 0.38 | 0.33 | 0.3457 | 3,741,806 | -9.03% |
| 2026-10-02 | 0.399 | 0.4196 | 0.37 | 0.38 | 2,490,946 | -1.58% |
| 2026-10-01 | 0.421 | 0.421 | 0.364 | 0.3861 | 2,467,435 | -10.19% |
| 2026-09-30 | 0.4272 | 0.44 | 0.4077 | 0.4299 | 3,333,391 | +2.16% |
| 2026-09-29 | 0.3893 | 0.4399 | 0.3821 | 0.4208 | 9,316,294 | +13.67% |
| 2026-09-28 | 0.365 | 0.3995 | 0.355 | 0.3702 | 3,538,835 | +5.29% |
| 2026-09-25 | 0.376 | 0.388 | 0.35 | 0.3516 | 2,809,153 | -7.50% |
| 2026-09-24 | 0.41 | 0.4234 | 0.365 | 0.3801 | 5,197,307 | -6.52% |
| 2026-09-23 | 0.36 | 0.4793 | 0.3544 | 0.4066 | 13,569,180 | +14.79% |
| 2026-09-22 | 0.3341 | 0.3758 | 0.3318 | 0.3542 | 5,331,391 | +4.61% |
| 2026-09-21 | 0.335 | 0.3447 | 0.3277 | 0.3386 | 2,767,323 | +6.54% |
| 2026-09-18 | 0.2982 | 0.3489 | 0.2982 | 0.3178 | 6,407,400 | +7.26% |
| 2026-09-17 | 0.2734 | 0.3042 | 0.2719 | 0.2963 | 2,717,470 | +8.22% |
| 2026-09-16 | 0.2815 | 0.2856 | 0.2717 | 0.2738 | 1,330,868 | -1.37% |
| 2026-09-15 | 0.2617 | 0.284 | 0.2617 | 0.2776 | 2,880,880 | +3.08% |
| 2026-09-14 | 0.2465 | 0.2724 | 0.235 | 0.2693 | 2,694,016 | +6.19% |
| 2026-09-11 | 0.2548 | 0.2731 | 0.2452 | 0.2536 | 2,540,733 | +0.16% |
| 2026-09-10 | 0.2568 | 0.26 | 0.25 | 0.2532 | 1,239,813 | -0.71% |
| 2026-09-09 | 0.27 | 0.2793 | 0.2511 | 0.255 | 1,402,293 | -5.70% |
| 2026-09-08 | 0.27 | 0.2799 | 0.2602 | 0.2704 | 2,177,465 | -1.02% |
| 2026-09-04 | 0.2649 | 0.276 | 0.2552 | 0.2732 | 2,195,642 | +2.59% |
| 2026-09-03 | 0.2284 | 0.2714 | 0.2242 | 0.2663 | 8,550,548 | +18.72% |
| 2026-09-02 | 0.224 | 0.2355 | 0.2161 | 0.2243 | 1,391,626 | -1.58% |
| 2026-09-01 | 0.25 | 0.2511 | 0.225 | 0.2279 | 2,137,950 | -6.14% |
| 2026-08-31 | 0.228 | 0.258 | 0.2245 | 0.2428 | 5,436,178 | +8.06% |
| 2026-08-28 | 0.2224 | 0.2388 | 0.2189 | 0.2247 | 3,772,363 | +3.93% |
| 2026-08-27 | 0.21 | 0.22 | 0.206 | 0.2162 | 1,417,252 | +1.12% |
| 2026-08-26 | 0.2054 | 0.2199 | 0.2031 | 0.2138 | 1,142,976 | +4.09% |
| 2026-08-25 | 0.213 | 0.213 | 0.2 | 0.2054 | 1,154,172 | -0.58% |
| 2026-08-24 | 0.227 | 0.2282 | 0.202 | 0.2066 | 2,410,159 | -6.73% |
| 2026-08-21 | 0.2179 | 0.2281 | 0.2111 | 0.2215 | 2,253,521 | +4.19% |
| 2026-08-20 | 0.1917 | 0.2249 | 0.1917 | 0.2126 | 4,266,633 | +10.16% |
| 2026-08-19 | 0.195 | 0.197 | 0.1781 | 0.193 | 4,692,644 | -6.58% |
| 2026-08-18 | 0.2049 | 0.2142 | 0.2008 | 0.2066 | 2,722,057 | +0.78% |
| 2026-08-17 | 0.22 | 0.224 | 0.205 | 0.205 | 1,640,747 | -5.92% |
| 2026-08-14 | 0.2076 | 0.2179 | 0.2053 | 0.2179 | 953,969 | +5.52% |
| 2026-08-13 | 0.2055 | 0.2105 | 0.2039 | 0.2065 | 1,406,018 | -0.29% |
| 2026-08-12 | 0.2164 | 0.22 | 0.205 | 0.2071 | 1,961,585 | -5.78% |
| 2026-08-11 | 0.2217 | 0.23 | 0.212 | 0.2198 | 1,890,531 | -1.66% |
| 2026-08-10 | 0.2321 | 0.25 | 0.2209 | 0.2235 | 3,862,758 | -4.08% |
| 2026-08-07 | 0.25 | 0.25 | 0.23 | 0.233 | 5,742,937 | +5.43% |
| 2026-08-06 | 0.2151 | 0.227 | 0.207 | 0.221 | 2,624,814 | +2.89% |
| 2026-08-05 | 0.2262 | 0.2297 | 0.2059 | 0.2148 | 1,887,964 | -4.11% |
| 2026-08-04 | 0.2345 | 0.2369 | 0.2186 | 0.224 | 2,430,675 | -4.68% |
| 2026-08-03 | 0.2169 | 0.2418 | 0.2135 | 0.235 | 5,876,103 | +9.00% |
| 2026-07-31 | 0.2001 | 0.2162 | 0.195 | 0.2156 | 5,027,089 | +7.75% |
| 2026-07-30 | 0.1899 | 0.21 | 0.185 | 0.2001 | 5,396,091 | +9.52% |
| 2026-07-29 | 0.192 | 0.1942 | 0.1773 | 0.1827 | 2,883,202 | -6.26% |
| 2026-07-28 | 0.2056 | 0.2056 | 0.1922 | 0.1949 | 2,612,380 | -6.03% |
| 2026-07-27 | 0.1957 | 0.2074 | 0.1936 | 0.2074 | 2,904,413 | +3.75% |
| 2026-07-24 | 0.2 | 0.2148 | 0.1955 | 0.1999 | 4,420,344 | +0.05% |
| 2026-07-23 | 0.2147 | 0.2189 | 0.1971 | 0.1998 | 4,780,282 | -6.11% |
| 2026-07-22 | 0.21 | 0.2388 | 0.205 | 0.2128 | 5,564,393 | +1.62% |
| 2026-07-21 | 0.228 | 0.2355 | 0.2077 | 0.2094 | 5,022,799 | -9.08% |
| 2026-07-20 | 0.23 | 0.2447 | 0.223 | 0.2303 | 3,735,843 | -1.92% |
| 2026-07-17 | 0.27 | 0.2766 | 0.23 | 0.2348 | 7,289,301 | -16.35% |
| 2026-07-16 | 0.276 | 0.2929 | 0.2524 | 0.2807 | 5,418,129 | +0.79% |
| 2026-07-15 | 0.3 | 0.3125 | 0.2767 | 0.2785 | 5,659,626 | -9.31% |
| 2026-07-14 | 0.2999 | 0.3149 | 0.283 | 0.3071 | 7,118,171 | -0.42% |
| 2026-07-13 | 0.3 | 0.35 | 0.2957 | 0.3084 | 15,850,182 | +5.36% |
| 2026-07-10 | 0.2571 | 0.3273 | 0.2449 | 0.2927 | 22,345,760 | +12.02% |
| 2026-07-09 | 0.256 | 0.274 | 0.25 | 0.2613 | 5,050,678 | -0.99% |
| 2026-07-08 | 0.2477 | 0.2639 | 0.2231 | 0.2639 | 9,796,048 | +2.80% |
| 2026-07-07 | 0.2476 | 0.3073 | 0.24 | 0.2567 | 61,567,754 | -4.89% |
| 2026-07-06 | 0.24 | 0.285 | 0.235 | 0.2699 | 23,512,677 | +13.83% |
| 2026-07-02 | 0.2031 | 0.2465 | 0.2013 | 0.2371 | 18,865,848 | +17.61% |
| 2026-07-01 | 0.1769 | 0.2131 | 0.175 | 0.2016 | 11,676,430 | +9.15% |
| 2026-06-30 | 0.1741 | 0.2042 | 0.1616 | 0.1847 | 40,581,107 | +5.54% |
| 2026-06-29 | 0.1726 | 0.1797 | 0.1671 | 0.175 | 2,714,821 | +1.63% |
| 2026-06-26 | 0.1809 | 0.2052 | 0.1633 | 0.1722 | 15,275,890 | -7.07% |
| 2026-06-25 | 0.1999 | 0.1999 | 0.185 | 0.1853 | 2,565,302 | -10.91% |
| 2026-06-24 | 0.2039 | 0.2088 | 0.189 | 0.208 | 4,709,630 | -0.95% |
| 2026-06-23 | 0.2016 | 0.2144 | 0.191 | 0.21 | 3,965,246 | -0.57% |
| 2026-06-22 | 0.21 | 0.2229 | 0.2002 | 0.2112 | 5,016,218 | -0.80% |
| 2026-06-18 | 0.2109 | 0.2197 | 0.1831 | 0.2129 | 16,617,992 | -11.92% |
| 2026-06-17 | 0.254 | 0.2755 | 0.228 | 0.2417 | 34,883,790 | -3.24% |
| 2026-06-16 | 0.2426 | 0.2595 | 0.226 | 0.2498 | 36,395,938 | +5.36% |
| 2026-06-15 | 0.2112 | 0.2791 | 0.1927 | 0.2371 | 130,391,780 | +12.90% |
| 2026-06-12 | 0.2228 | 0.2228 | 0.1993 | 0.21 | 6,276,491 | +1.94% |
| 2026-06-11 | 0.2263 | 0.2263 | 0.196 | 0.206 | 4,154,749 | -9.69% |
| 2026-06-10 | 0.2151 | 0.237 | 0.1952 | 0.2281 | 8,252,196 | +2.15% |
| 2026-06-09 | 0.225 | 0.255 | 0.2111 | 0.2233 | 5,831,933 | -2.91% |
| 2026-06-08 | 0.2503 | 0.2503 | 0.22 | 0.23 | 2,444,532 | -8.29% |
| 2026-06-05 | 0.2799 | 0.2799 | 0.245 | 0.2508 | 1,728,999 | -7.42% |
| 2026-06-04 | 0.26 | 0.276 | 0.251 | 0.2709 | 2,288,409 | +9.81% |
| 2026-06-03 | 0.2687 | 0.2687 | 0.2452 | 0.2467 | 1,579,847 | -5.48% |
| 2026-06-02 | 0.2601 | 0.2789 | 0.2583 | 0.261 | 2,517,733 | +3.33% |
| 2026-06-01 | 0.2525 | 0.279 | 0.251 | 0.2526 | 3,045,635 | +2.27% |
| 2026-05-29 | 0.264 | 0.264 | 0.2468 | 0.247 | 775,709 | -4.74% |
| 2026-05-28 | 0.2604 | 0.2644 | 0.2558 | 0.2593 | 608,989 | -2.19% |
| 2026-05-27 | 0.261 | 0.2806 | 0.2554 | 0.2651 | 2,221,741 | +0.95% |
| 2026-05-26 | 0.269 | 0.2937 | 0.2518 | 0.2626 | 2,345,959 | +4.00% |
| 2026-05-22 | 0.264 | 0.2688 | 0.2474 | 0.2525 | 403,626 | -1.10% |
| 2026-05-21 | 0.2749 | 0.2749 | 0.2464 | 0.2553 | 1,468,134 | -10.20% |
| 2026-05-20 | 0.29 | 0.2916 | 0.2766 | 0.2843 | 626,983 | +0.64% |
| 2026-05-19 | 0.3 | 0.3 | 0.2811 | 0.2825 | 403,205 | -3.81% |
| 2026-05-18 | 0.3 | 0.3038 | 0.2849 | 0.2937 | 1,059,283 | -2.62% |
| 2026-05-15 | 0.3064 | 0.3083 | 0.2971 | 0.3016 | 529,470 | -1.57% |
| 2026-05-14 | 0.31 | 0.32 | 0.2943 | 0.3064 | 2,692,454 | +1.16% |
| 2026-05-13 | 0.317 | 0.317 | 0.2984 | 0.3029 | 908,690 | -1.43% |