5 DAY PERFORMANCE
+120.00%
1 MONTH PERFORMANCE
+56.52%
3 MONTH PERFORMANCE
+76.47%
6 MONTH PERFORMANCE
+127.37%
YEAR-TO-DATE PERFORMANCE
+61.43%
1 YEAR PERFORMANCE
+42.11%
Cosmos Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.47 | $0.46 (-2.76%) | $0.50 | $0.46 | 564.58 K | $14.61 M |
| 12/05/2025 | $0.50 | $0.46 (-7.99%) | $0.51 | $0.46 | 1.28 M | $14.14 M |
| 12/04/2025 | $0.48 | $0.50 (3.33%) | $0.53 | $0.48 | 889.23 K | $15.19 M |
| 12/03/2025 | $0.55 | $0.49 (-10.75%) | $0.60 | $0.49 | 1.82 M | $15.03 M |
| 12/02/2025 | $0.57 | $0.55 (-3.44%) | $0.60 | $0.55 | 930.30 K | $16.86 M |
| 12/01/2025 | $0.62 | $0.56 (-9.23%) | $0.63 | $0.56 | 486.75 K | $17.24 M |
| 11/28/2025 | $0.64 | $0.64 (0.27%) | $0.66 | $0.62 | 250.33 K | $19.66 M |
| 11/26/2025 | $0.64 | $0.63 (-0.57%) | $0.65 | $0.56 | 798.83 K | $19.40 M |
| 11/25/2025 | $0.71 | $0.63 (-11.55%) | $0.72 | $0.62 | 714.01 K | $19.23 M |
| 11/24/2025 | $0.68 | $0.69 (1.67%) | $0.71 | $0.66 | 186.70 K | $21.10 M |
| 11/21/2025 | $0.63 | $0.68 (6.88%) | $0.69 | $0.63 | 168.15 K | $20.75 M |
| 11/20/2025 | $0.65 | $0.62 (-3.94%) | $0.68 | $0.62 | 526.63 K | $19.10 M |
| 11/19/2025 | $0.69 | $0.65 (-5.91%) | $0.71 | $0.64 | 191.52 K | $19.88 M |
| 11/18/2025 | $0.71 | $0.70 (-1.39%) | $0.74 | $0.66 | 394.20 K | $21.44 M |
| 11/17/2025 | $0.73 | $0.70 (-4.11%) | $0.77 | $0.68 | 452.30 K | $21.44 M |
| 11/14/2025 | $0.70 | $0.72 (2.48%) | $0.77 | $0.70 | 202.18 K | $22.12 M |
| 11/13/2025 | $0.76 | $0.73 (-4.39%) | $0.77 | $0.71 | 145.84 K | $22.25 M |
| 11/12/2025 | $0.72 | $0.73 (1.4%) | $0.76 | $0.71 | 76.30 K | $22.36 M |
| 11/11/2025 | $0.73 | $0.73 (-0.45%) | $0.74 | $0.70 | 92.86 K | $22.23 M |
| 11/10/2025 | $0.74 | $0.73 (-1.43%) | $0.82 | $0.72 | 272.42 K | $20.96 M |
| 11/07/2025 | $0.66 | $0.69 (4.28%) | $0.70 | $0.64 | 144.70 K | $19.84 M |
| 11/06/2025 | $0.73 | $0.67 (-7.24%) | $0.73 | $0.66 | 219.70 K | $19.34 M |
| 11/05/2025 | $0.68 | $0.72 (6.4%) | $0.76 | $0.68 | 200.80 K | $20.82 M |
| 11/04/2025 | $0.75 | $0.67 (-10.03%) | $0.77 | $0.66 | 547.00 K | $19.41 M |
| 11/03/2025 | $0.81 | $0.78 (-4.23%) | $0.83 | $0.77 | 362.90 K | $22.31 M |
| 10/31/2025 | $0.95 | $0.81 (-14.68%) | $0.95 | $0.77 | 1.18 M | $23.29 M |
| 10/30/2025 | $0.97 | $0.90 (-7.2%) | $1.04 | $0.89 | 1.55 M | $25.88 M |
| 10/29/2025 | $0.95 | $0.93 (-2.42%) | $0.95 | $0.90 | 268.40 K | $26.63 M |
| 10/28/2025 | $0.93 | $0.94 (1.03%) | $0.98 | $0.91 | 447.35 K | $27.02 M |
| 10/27/2025 | $1.02 | $0.92 (-10.24%) | $1.05 | $0.91 | 671.93 K | $26.34 M |
| 10/24/2025 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.01 | 658.90 K | $29.33 M |
| 10/23/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $1.00 | 255.80 K | $29.62 M |
| 10/22/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 640.34 K | $29.33 M |
| 10/21/2025 | $1.04 | $1.05 (0.96%) | $1.14 | $1.02 | 730.70 K | $30.19 M |
| 10/20/2025 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.04 | 577.53 K | $29.90 M |
| 10/17/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.02 | 291.30 K | $29.62 M |
| 10/16/2025 | $1.22 | $1.09 (-10.66%) | $1.24 | $1.08 | 1.03 M | $31.34 M |
| 10/15/2025 | $1.12 | $1.25 (11.61%) | $1.26 | $1.11 | 1.22 M | $35.94 M |
| 10/14/2025 | $1.02 | $1.10 (7.84%) | $1.13 | $1.00 | 739.80 K | $31.63 M |
| 10/13/2025 | $1.07 | $1.02 (-4.67%) | $1.15 | $0.96 | 1.26 M | $29.33 M |
| 10/10/2025 | $1.17 | $1.07 (-8.55%) | $1.32 | $1.05 | 3.43 M | $30.77 M |
| 10/09/2025 | $1.03 | $1.10 (6.8%) | $1.12 | $1.01 | 792.20 K | $31.63 M |
| 10/08/2025 | $1.03 | $1.06 (2.91%) | $1.08 | $1.00 | 746.13 K | $30.48 M |
| 10/07/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 878.70 K | $29.62 M |
| 10/06/2025 | $0.92 | $1.02 (10.87%) | $1.09 | $0.92 | 2.07 M | $29.33 M |
| 10/03/2025 | $1.12 | $1.08 (-3.57%) | $1.27 | $1.03 | 7.35 M | $31.05 M |
| 10/02/2025 | $1.15 | $1.11 (-3.48%) | $1.19 | $1.08 | 1.28 M | $31.92 M |
| 10/01/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.08 | 554.59 K | $31.63 M |
| 09/30/2025 | $1.08 | $1.11 (2.78%) | $1.20 | $1.08 | 969.75 K | $31.92 M |
| 09/29/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 594.33 K | $30.77 M |
| 09/26/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.05 | 334.33 K | $31.05 M |
| 09/25/2025 | $1.02 | $1.09 (6.86%) | $1.13 | $1.00 | 490.72 K | $31.34 M |
| 09/24/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 350.15 K | $31.34 M |
| 09/23/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 750.80 K | $31.05 M |
| 09/22/2025 | $0.98 | $1.10 (12.36%) | $1.19 | $0.96 | 2.29 M | $31.63 M |
| 09/19/2025 | $0.91 | $0.95 (4.76%) | $0.95 | $0.87 | 381.43 K | $27.41 M |
| 09/18/2025 | $0.93 | $0.93 (0.2%) | $0.98 | $0.92 | 320.20 K | $26.80 M |
| 09/17/2025 | $0.91 | $0.93 (2.3%) | $0.95 | $0.89 | 281.96 K | $26.74 M |
| 09/16/2025 | $0.91 | $0.95 (4.29%) | $0.95 | $0.86 | 320.90 K | $27.20 M |
| 09/15/2025 | $0.97 | $0.90 (-7.22%) | $1.03 | $0.89 | 517.10 K | $25.88 M |
| 09/12/2025 | $0.83 | $0.94 (12.14%) | $1.07 | $0.83 | 2.46 M | $26.90 M |
| 09/11/2025 | $0.76 | $0.84 (10.51%) | $0.88 | $0.71 | 1.78 M | $24.15 M |
| 09/10/2025 | $0.72 | $0.76 (5.85%) | $0.79 | $0.67 | 890.62 K | $21.85 M |
| 09/09/2025 | $0.61 | $0.67 (9.77%) | $0.69 | $0.56 | 830.52 K | $19.22 M |
| 09/08/2025 | $0.63 | $0.61 (-3.01%) | $0.66 | $0.60 | 297.83 K | $17.60 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.
