5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
+19.82%
3 MONTH PERFORMANCE
+1.83%
6 MONTH PERFORMANCE
-46.35%
YEAR-TO-DATE PERFORMANCE
-21.69%
1 YEAR PERFORMANCE
-20.25%
Cosmos Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.32 | $0.30 (-4.45%) | $0.32 | $0.30 | 819.09 K | $9.49 M |
| 05/12/2026 | $0.31 | $0.31 (-0.23%) | $0.34 | $0.30 | 1.23 M | $9.31 M |
| 05/11/2026 | $0.32 | $0.31 (-5.42%) | $0.34 | $0.31 | 2.50 M | $9.30 M |
| 05/08/2026 | $0.36 | $0.33 (-7.33%) | $0.36 | $0.33 | 520.41 K | $10.07 M |
| 05/07/2026 | $0.35 | $0.35 (-1.38%) | $0.35 | $0.34 | 295.00 K | $10.60 M |
| 05/06/2026 | $0.35 | $0.35 (0.54%) | $0.37 | $0.35 | 437.43 K | $10.66 M |
| 05/05/2026 | $0.37 | $0.36 (-2.74%) | $0.37 | $0.35 | 385.80 K | $10.75 M |
| 05/04/2026 | $0.36 | $0.36 (-0.86%) | $0.38 | $0.36 | 317.10 K | $10.81 M |
| 05/01/2026 | $0.37 | $0.38 (4%) | $0.39 | $0.36 | 411.42 K | $11.50 M |
| 04/30/2026 | $0.36 | $0.37 (2.4%) | $0.40 | $0.35 | 1.72 M | $11.10 M |
| 04/29/2026 | $0.36 | $0.36 (-1.46%) | $0.37 | $0.36 | 330.75 K | $10.83 M |
| 04/28/2026 | $0.36 | $0.37 (2.89%) | $0.38 | $0.36 | 307.90 K | $11.22 M |
| 04/27/2026 | $0.37 | $0.36 (-1.97%) | $0.38 | $0.36 | 475.22 K | $10.99 M |
| 04/24/2026 | $0.35 | $0.38 (7.56%) | $0.38 | $0.35 | 835.60 K | $11.50 M |
| 04/23/2026 | $0.36 | $0.36 (-0.83%) | $0.37 | $0.35 | 577.92 K | $10.81 M |
| 04/22/2026 | $0.34 | $0.37 (8.35%) | $0.38 | $0.34 | 912.90 K | $11.20 M |
| 04/21/2026 | $0.36 | $0.35 (-3.14%) | $0.36 | $0.33 | 1.27 M | $10.56 M |
| 04/20/2026 | $0.39 | $0.38 (-0.62%) | $0.39 | $0.37 | 1.33 M | $11.62 M |
| 04/17/2026 | $0.42 | $0.41 (-3.26%) | $0.45 | $0.38 | 3.71 M | $12.31 M |
| 04/16/2026 | $0.38 | $0.41 (6.84%) | $0.42 | $0.34 | 6.08 M | $12.30 M |
| 04/15/2026 | $0.42 | $0.39 (-6.17%) | $0.45 | $0.29 | 8.81 M | $11.83 M |
| 04/14/2026 | $0.33 | $0.33 (2.77%) | $0.36 | $0.32 | 1.15 M | $10.12 M |
| 04/13/2026 | $0.30 | $0.33 (9.34%) | $0.33 | $0.28 | 1.97 M | $9.86 M |
| 04/10/2026 | $0.29 | $0.30 (3.66%) | $0.33 | $0.28 | 793.54 K | $9.19 M |
| 04/09/2026 | $0.29 | $0.29 (-1.36%) | $0.30 | $0.28 | 338.50 K | $8.88 M |
| 04/08/2026 | $0.31 | $0.30 (-2.47%) | $0.31 | $0.29 | 637.20 K | $9.19 M |
| 04/07/2026 | $0.32 | $0.30 (-5.71%) | $0.32 | $0.29 | 565.16 K | $9.14 M |
| 04/06/2026 | $0.30 | $0.31 (2.79%) | $0.32 | $0.30 | 96.00 K | $9.48 M |
| 04/02/2026 | $0.32 | $0.31 (-3.31%) | $0.32 | $0.30 | 158.33 K | $9.40 M |
| 04/01/2026 | $0.32 | $0.32 (0.5%) | $0.33 | $0.31 | 422.70 K | $9.77 M |
| 03/31/2026 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.28 | 366.30 K | $9.71 M |
| 03/30/2026 | $0.32 | $0.33 (2.16%) | $0.33 | $0.31 | 76.55 K | $9.99 M |
| 03/27/2026 | $0.32 | $0.32 (1.53%) | $0.33 | $0.31 | 207.52 K | $9.95 M |
| 03/26/2026 | $0.34 | $0.32 (-3.95%) | $0.34 | $0.32 | 147.00 K | $9.91 M |
| 03/25/2026 | $0.32 | $0.34 (6.65%) | $0.35 | $0.32 | 216.18 K | $10.46 M |
| 03/24/2026 | $0.34 | $0.34 (-0.3%) | $0.35 | $0.32 | 161.69 K | $10.30 M |
| 03/23/2026 | $0.33 | $0.34 (2.93%) | $0.35 | $0.32 | 234.64 K | $10.54 M |
| 03/20/2026 | $0.32 | $0.34 (7.75%) | $0.34 | $0.30 | 614.93 K | $10.56 M |
| 03/19/2026 | $0.32 | $0.31 (-0.1%) | $0.36 | $0.30 | 1.81 M | $9.64 M |
| 03/18/2026 | $0.34 | $0.32 (-7.06%) | $0.35 | $0.32 | 452.80 K | $9.68 M |
| 03/17/2026 | $0.34 | $0.35 (2.01%) | $0.36 | $0.34 | 105.55 K | $10.72 M |
| 03/16/2026 | $0.37 | $0.35 (-5.1%) | $0.37 | $0.35 | 246.34 K | $10.72 M |
| 03/13/2026 | $0.36 | $0.36 (-0.48%) | $0.38 | $0.36 | 82.43 K | $10.90 M |
| 03/12/2026 | $0.38 | $0.36 (-5.7%) | $0.38 | $0.36 | 123.75 K | $10.95 M |
| 03/11/2026 | $0.38 | $0.37 (-3.94%) | $0.39 | $0.36 | 468.85 K | $11.21 M |
| 03/10/2026 | $0.39 | $0.36 (-6.63%) | $0.40 | $0.36 | 606.14 K | $11.09 M |
| 03/09/2026 | $0.37 | $0.39 (4.62%) | $0.39 | $0.37 | 226.20 K | $11.79 M |
| 03/06/2026 | $0.35 | $0.37 (5.71%) | $0.38 | $0.35 | 374.70 K | $11.33 M |
| 03/05/2026 | $0.38 | $0.37 (-4.2%) | $0.39 | $0.36 | 487.20 K | $11.18 M |
| 03/04/2026 | $0.39 | $0.39 (0.52%) | $0.40 | $0.37 | 444.00 K | $11.85 M |
| 03/03/2026 | $0.41 | $0.38 (-6.36%) | $0.41 | $0.36 | 368.60 K | $11.73 M |
| 03/02/2026 | $0.36 | $0.40 (11.33%) | $0.41 | $0.36 | 617.70 K | $12.34 M |
| 02/27/2026 | $0.39 | $0.39 (1.03%) | $0.40 | $0.37 | 457.20 K | $12.04 M |
| 02/26/2026 | $0.39 | $0.39 (1.3%) | $0.39 | $0.38 | 133.30 K | $11.94 M |
| 02/25/2026 | $0.35 | $0.40 (13.07%) | $0.40 | $0.35 | 990.70 K | $12.19 M |
| 02/24/2026 | $0.37 | $0.36 (-1.36%) | $0.38 | $0.35 | 652.00 K | $11.15 M |
| 02/23/2026 | $0.37 | $0.38 (1.89%) | $0.38 | $0.36 | 448.70 K | $11.55 M |
| 02/20/2026 | $0.39 | $0.37 (-3.12%) | $0.41 | $0.37 | 755.00 K | $11.42 M |
| 02/19/2026 | $0.40 | $0.38 (-6.23%) | $0.42 | $0.37 | 1.06 M | $11.52 M |
| 02/18/2026 | $0.37 | $0.40 (8.99%) | $0.43 | $0.37 | 1.30 M | $12.25 M |
| 02/17/2026 | $0.38 | $0.37 (-4.7%) | $0.39 | $0.35 | 848.70 K | $11.18 M |
| 02/13/2026 | $0.36 | $0.38 (5.22%) | $0.40 | $0.36 | 938.30 K | $11.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
