5 DAY PERFORMANCE
+36.59%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-27.22%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
-8.14%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.48 | $0.50 (4.46%) | $0.50 | $0.48 | 92,284 | $9.21 M |
| 03/11/2025 | $0.47 | $0.48 (2.14%) | $0.49 | $0.45 | 112,751 | $8.90 M |
| 03/10/2025 | $0.51 | $0.47 (-8%) | $0.53 | $0.47 | 221,410 | $8.68 M |
| 03/07/2025 | $0.48 | $0.51 (6.11%) | $0.52 | $0.48 | 80,700 | $9.44 M |
| 03/06/2025 | $0.50 | $0.48 (-4.06%) | $0.51 | $0.48 | 117,202 | $8.89 M |
| 03/05/2025 | $0.52 | $0.51 (-2.31%) | $0.54 | $0.50 | 177,431 | $9.36 M |
| 03/04/2025 | $0.49 | $0.53 (7.14%) | $0.53 | $0.44 | 323,300 | $9.67 M |
| 03/03/2025 | $0.54 | $0.49 (-9.42%) | $0.56 | $0.49 | 208,154 | $9.03 M |
| 02/28/2025 | $0.54 | $0.55 (1.61%) | $0.56 | $0.51 | 285,142 | $10.09 M |
| 02/27/2025 | $0.56 | $0.54 (-3.6%) | $0.59 | $0.53 | 226,139 | $9.85 M |
| 02/26/2025 | $0.60 | $0.57 (-5.04%) | $0.62 | $0.54 | 571,400 | $10.41 M |
| 02/25/2025 | $0.57 | $0.59 (2.77%) | $0.63 | $0.56 | 739,033 | $10.87 M |
| 02/24/2025 | $0.62 | $0.56 (-8.51%) | $0.62 | $0.56 | 350,708 | $10.40 M |
| 02/21/2025 | $0.62 | $0.62 (-0.72%) | $0.64 | $0.60 | 129,029 | $11.35 M |
| 02/20/2025 | $0.64 | $0.63 (-1.81%) | $0.65 | $0.61 | 121,300 | $11.57 M |
| 02/19/2025 | $0.61 | $0.64 (4.87%) | $0.67 | $0.61 | 341,979 | $11.78 M |
| 02/18/2025 | $0.61 | $0.62 (0.96%) | $0.63 | $0.60 | 376,214 | $11.38 M |
| 02/14/2025 | $0.63 | $0.62 (-1.85%) | $0.65 | $0.61 | 414,304 | $11.41 M |
| 02/13/2025 | $0.68 | $0.64 (-5.74%) | $0.68 | $0.63 | 253,200 | $11.79 M |
| 02/12/2025 | $0.65 | $0.65 (0.63%) | $0.67 | $0.64 | 135,474 | $12.02 M |
| 02/11/2025 | $0.69 | $0.65 (-6.51%) | $0.74 | $0.63 | 638,012 | $11.88 M |
| 02/10/2025 | $0.72 | $0.72 (-0.14%) | $0.77 | $0.69 | 908,500 | $13.24 M |
| 02/07/2025 | $0.71 | $0.70 (-1.41%) | $0.83 | $0.68 | 631,900 | $12.89 M |
| 02/06/2025 | $0.69 | $0.72 (4.71%) | $0.76 | $0.67 | 430,637 | $13.31 M |
| 02/05/2025 | $0.68 | $0.71 (4.53%) | $0.79 | $0.68 | 846,616 | $13.00 M |
| 02/04/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.66 | 332,322 | $12.89 M |
| 02/03/2025 | $0.69 | $0.72 (4.8%) | $0.72 | $0.66 | 138,971 | $13.32 M |
| 01/31/2025 | $0.65 | $0.71 (8.92%) | $0.72 | $0.65 | 204,722 | $13.04 M |
| 01/30/2025 | $0.70 | $0.66 (-6.09%) | $0.72 | $0.64 | 320,500 | $12.18 M |
| 01/29/2025 | $0.71 | $0.73 (2.57%) | $0.73 | $0.68 | 208,215 | $13.37 M |
| 01/28/2025 | $0.79 | $0.70 (-11.4%) | $0.82 | $0.64 | 589,300 | $12.89 M |
| 01/27/2025 | $0.77 | $0.79 (2.58%) | $0.80 | $0.74 | 519,000 | $14.55 M |
| 01/24/2025 | $0.78 | $0.78 (0.46%) | $0.82 | $0.75 | 411,730 | $14.43 M |
| 01/23/2025 | $0.79 | $0.79 (-0.24%) | $0.90 | $0.76 | 976,300 | $14.53 M |
| 01/22/2025 | $0.90 | $0.77 (-14.34%) | $0.95 | $0.67 | 5.34 M | $14.20 M |
| 01/21/2025 | $0.87 | $0.93 (6.9%) | $1.05 | $0.84 | 1.82 M | $17.13 M |
| 01/17/2025 | $0.91 | $0.86 (-5.78%) | $0.93 | $0.83 | 453,900 | $15.79 M |
| 01/16/2025 | $0.80 | $0.84 (4.37%) | $0.95 | $0.75 | 1.39 M | $15.38 M |
| 01/15/2025 | $0.73 | $0.80 (9.59%) | $0.80 | $0.70 | 821,626 | $14.73 M |
| 01/14/2025 | $0.62 | $0.69 (11.1%) | $0.69 | $0.62 | 968,629 | $12.67 M |
| 01/13/2025 | $0.63 | $0.61 (-2.55%) | $0.66 | $0.51 | 792,339 | $11.25 M |
| 01/10/2025 | $0.63 | $0.62 (-2.06%) | $0.63 | $0.60 | 134,318 | $11.38 M |
| 01/08/2025 | $0.65 | $0.64 (-2.74%) | $0.67 | $0.63 | 79,600 | $11.72 M |
| 01/07/2025 | $0.69 | $0.68 (-1.74%) | $0.70 | $0.64 | 111,900 | $12.51 M |
| 01/06/2025 | $0.72 | $0.70 (-2.51%) | $0.72 | $0.67 | 166,744 | $12.89 M |
| 01/03/2025 | $0.70 | $0.70 (-0.14%) | $0.72 | $0.65 | 101,200 | $12.87 M |
| 01/02/2025 | $0.67 | $0.69 (2.69%) | $0.71 | $0.65 | 84,344 | $12.63 M |
| 12/31/2024 | $0.67 | $0.67 (0%) | $0.69 | $0.63 | 105,417 | $12.32 M |
| 12/30/2024 | $0.66 | $0.67 (1.29%) | $0.68 | $0.64 | 111,130 | $12.31 M |
| 12/27/2024 | $0.68 | $0.68 (-0.15%) | $0.68 | $0.63 | 208,500 | $12.51 M |
| 12/26/2024 | $0.64 | $0.63 (-1.39%) | $0.66 | $0.61 | 235,823 | $11.60 M |
| 12/24/2024 | $0.61 | $0.66 (7.83%) | $0.66 | $0.61 | 33,346 | $12.15 M |
| 12/23/2024 | $0.60 | $0.62 (3%) | $0.69 | $0.60 | 164,409 | $11.38 M |
| 12/20/2024 | $0.64 | $0.58 (-8.92%) | $0.65 | $0.58 | 160,500 | $10.74 M |
| 12/19/2024 | $0.65 | $0.62 (-4.93%) | $0.69 | $0.60 | 156,349 | $11.40 M |
| 12/18/2024 | $0.70 | $0.66 (-6.62%) | $0.72 | $0.66 | 125,411 | $12.08 M |
| 12/17/2024 | $0.70 | $0.70 (0.36%) | $0.73 | $0.67 | 69,522 | $12.94 M |
| 12/16/2024 | $0.70 | $0.70 (-0.11%) | $0.73 | $0.69 | 109,800 | $12.90 M |
| 12/13/2024 | $0.75 | $0.72 (-3.35%) | $0.77 | $0.69 | 87,500 | $13.30 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.
