5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+44.23%
3 MONTH PERFORMANCE
+47.78%
6 MONTH PERFORMANCE
+30.00%
YEAR-TO-DATE PERFORMANCE
-21.69%
1 YEAR PERFORMANCE
-63.21%
Cosmos Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.33 | $0.31 (-7.36%) | $0.33 | $0.29 | 1.64 M | $18.16 M |
| 10/07/2026 | $0.32 | $0.32 (1.78%) | $0.34 | $0.31 | 4.31 M | $19.23 M |
| 10/06/2026 | $0.34 | $0.32 (-6.22%) | $0.35 | $0.31 | 4.48 M | $19.15 M |
| 10/05/2026 | $0.38 | $0.35 (-9.03%) | $0.38 | $0.33 | 3.74 M | $20.72 M |
| 10/02/2026 | $0.40 | $0.38 (-4.76%) | $0.42 | $0.37 | 2.49 M | $22.77 M |
| 10/01/2026 | $0.42 | $0.39 (-8.29%) | $0.42 | $0.36 | 2.47 M | $23.14 M |
| 09/30/2026 | $0.43 | $0.43 (0.63%) | $0.44 | $0.41 | 3.33 M | $25.76 M |
| 09/29/2026 | $0.39 | $0.42 (8.11%) | $0.44 | $0.38 | 9.32 M | $25.22 M |
| 09/28/2026 | $0.37 | $0.37 (1.42%) | $0.40 | $0.36 | 3.54 M | $22.18 M |
| 09/25/2026 | $0.38 | $0.35 (-6.49%) | $0.39 | $0.35 | 2.81 M | $21.07 M |
| 09/24/2026 | $0.41 | $0.38 (-7.29%) | $0.42 | $0.37 | 5.20 M | $22.78 M |
| 09/23/2026 | $0.36 | $0.41 (12.94%) | $0.48 | $0.35 | 13.57 M | $24.36 M |
| 09/22/2026 | $0.33 | $0.35 (6.02%) | $0.38 | $0.33 | 5.33 M | $21.22 M |
| 09/21/2026 | $0.34 | $0.34 (1.07%) | $0.34 | $0.33 | 2.77 M | $20.29 M |
| 09/18/2026 | $0.30 | $0.32 (6.57%) | $0.35 | $0.30 | 6.41 M | $19.04 M |
| 09/17/2026 | $0.27 | $0.30 (8.38%) | $0.30 | $0.27 | 2.72 M | $17.76 M |
| 09/16/2026 | $0.28 | $0.27 (-2.74%) | $0.29 | $0.27 | 1.33 M | $16.41 M |
| 09/15/2026 | $0.26 | $0.28 (6.08%) | $0.28 | $0.26 | 2.88 M | $16.63 M |
| 09/14/2026 | $0.25 | $0.27 (9.25%) | $0.27 | $0.24 | 2.69 M | $16.14 M |
| 09/11/2026 | $0.25 | $0.25 (-0.47%) | $0.27 | $0.25 | 2.54 M | $15.20 M |
| 09/10/2026 | $0.26 | $0.25 (-1.4%) | $0.26 | $0.25 | 1.24 M | $15.17 M |
| 09/09/2026 | $0.27 | $0.26 (-5.56%) | $0.28 | $0.25 | 1.40 M | $15.28 M |
| 09/08/2026 | $0.27 | $0.27 (0.15%) | $0.28 | $0.26 | 2.18 M | $16.20 M |
| 09/04/2026 | $0.26 | $0.27 (3.13%) | $0.28 | $0.26 | 2.20 M | $16.37 M |
| 09/03/2026 | $0.23 | $0.27 (16.59%) | $0.27 | $0.22 | 8.55 M | $15.96 M |
| 09/02/2026 | $0.22 | $0.22 (0.13%) | $0.24 | $0.22 | 1.39 M | $13.44 M |
| 09/01/2026 | $0.25 | $0.23 (-8.84%) | $0.25 | $0.23 | 2.14 M | $13.66 M |
| 08/31/2026 | $0.23 | $0.24 (6.49%) | $0.26 | $0.22 | 5.44 M | $14.55 M |
| 08/28/2026 | $0.22 | $0.22 (1.03%) | $0.24 | $0.22 | 3.77 M | $13.46 M |
| 08/27/2026 | $0.21 | $0.22 (2.95%) | $0.22 | $0.21 | 1.42 M | $12.96 M |
| 08/26/2026 | $0.21 | $0.21 (4.09%) | $0.22 | $0.20 | 1.14 M | $12.81 M |
| 08/25/2026 | $0.21 | $0.21 (-3.57%) | $0.21 | $0.20 | 1.15 M | $12.31 M |
| 08/24/2026 | $0.23 | $0.21 (-8.99%) | $0.23 | $0.20 | 2.41 M | $12.38 M |
| 08/21/2026 | $0.22 | $0.22 (1.65%) | $0.23 | $0.21 | 2.25 M | $13.27 M |
| 08/20/2026 | $0.19 | $0.21 (10.9%) | $0.22 | $0.19 | 4.27 M | $12.74 M |
| 08/19/2026 | $0.20 | $0.19 (-1.03%) | $0.20 | $0.18 | 4.69 M | $11.57 M |
| 08/18/2026 | $0.20 | $0.21 (0.83%) | $0.21 | $0.20 | 2.72 M | $12.38 M |
| 08/17/2026 | $0.22 | $0.21 (-6.82%) | $0.22 | $0.21 | 1.64 M | $12.28 M |
| 08/14/2026 | $0.21 | $0.22 (4.96%) | $0.22 | $0.21 | 954.00 K | $10.26 M |
| 08/13/2026 | $0.21 | $0.21 (0.49%) | $0.21 | $0.20 | 1.41 M | $9.72 M |
| 08/12/2026 | $0.22 | $0.21 (-4.3%) | $0.22 | $0.21 | 1.96 M | $9.75 M |
| 08/11/2026 | $0.22 | $0.22 (-0.86%) | $0.23 | $0.21 | 1.89 M | $10.35 M |
| 08/10/2026 | $0.23 | $0.22 (-3.71%) | $0.25 | $0.22 | 3.86 M | $10.52 M |
| 08/07/2026 | $0.25 | $0.23 (-6.8%) | $0.25 | $0.23 | 5.74 M | $10.97 M |
| 08/06/2026 | $0.22 | $0.22 (2.74%) | $0.23 | $0.21 | 2.62 M | $10.41 M |
| 08/05/2026 | $0.23 | $0.21 (-5.04%) | $0.23 | $0.21 | 1.89 M | $10.11 M |
| 08/04/2026 | $0.23 | $0.22 (-4.48%) | $0.24 | $0.22 | 2.43 M | $10.55 M |
| 08/03/2026 | $0.22 | $0.24 (8.34%) | $0.24 | $0.21 | 5.88 M | $11.07 M |
| 07/31/2026 | $0.20 | $0.22 (7.75%) | $0.22 | $0.20 | 5.03 M | $10.15 M |
| 07/30/2026 | $0.19 | $0.20 (5.37%) | $0.21 | $0.19 | 5.40 M | $9.42 M |
| 07/29/2026 | $0.19 | $0.18 (-4.84%) | $0.19 | $0.18 | 2.88 M | $8.60 M |
| 07/28/2026 | $0.21 | $0.19 (-5.2%) | $0.21 | $0.19 | 2.61 M | $9.18 M |
| 07/27/2026 | $0.20 | $0.21 (5.98%) | $0.21 | $0.19 | 2.90 M | $9.77 M |
| 07/24/2026 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.20 | 4.42 M | $9.41 M |
| 07/23/2026 | $0.21 | $0.20 (-6.94%) | $0.22 | $0.20 | 4.78 M | $9.41 M |
| 07/22/2026 | $0.21 | $0.21 (1.33%) | $0.24 | $0.21 | 5.56 M | $10.02 M |
| 07/21/2026 | $0.23 | $0.21 (-8.14%) | $0.24 | $0.21 | 5.02 M | $9.86 M |
| 07/20/2026 | $0.23 | $0.23 (0.13%) | $0.24 | $0.22 | 3.74 M | $10.84 M |
| 07/17/2026 | $0.27 | $0.23 (-13.04%) | $0.28 | $0.23 | 7.29 M | $11.06 M |
| 07/16/2026 | $0.28 | $0.28 (1.7%) | $0.29 | $0.25 | 5.42 M | $13.22 M |
| 07/15/2026 | $0.30 | $0.28 (-7.17%) | $0.31 | $0.28 | 5.66 M | $13.11 M |
| 07/14/2026 | $0.30 | $0.31 (2.4%) | $0.31 | $0.28 | 7.12 M | $14.46 M |
| 07/13/2026 | $0.30 | $0.31 (2.8%) | $0.35 | $0.30 | 15.85 M | $14.52 M |
| 07/10/2026 | $0.26 | $0.29 (13.85%) | $0.33 | $0.24 | 22.35 M | $13.78 M |
| 07/09/2026 | $0.26 | $0.26 (2.07%) | $0.27 | $0.25 | 5.05 M | $12.30 M |
| 07/08/2026 | $0.25 | $0.26 (6.54%) | $0.26 | $0.22 | 9.80 M | $12.43 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.
