5 DAY PERFORMANCE
+85.71%
1 MONTH PERFORMANCE
+50.40%
3 MONTH PERFORMANCE
+20.04%
6 MONTH PERFORMANCE
-24.12%
YEAR-TO-DATE PERFORMANCE
-21.69%
1 YEAR PERFORMANCE
-8.67%
Cosmos Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.18 | $0.17 (-4.81%) | $0.21 | $0.16 | 15.28 M | $8.11 M |
| 06/25/2026 | $0.20 | $0.19 (-7.3%) | $0.20 | $0.19 | 2.57 M | $8.73 M |
| 06/24/2026 | $0.20 | $0.21 (2.01%) | $0.21 | $0.19 | 4.71 M | $9.79 M |
| 06/23/2026 | $0.20 | $0.21 (4.17%) | $0.21 | $0.19 | 3.97 M | $9.89 M |
| 06/22/2026 | $0.21 | $0.21 (0.57%) | $0.22 | $0.20 | 5.02 M | $9.94 M |
| 06/18/2026 | $0.21 | $0.21 (0.95%) | $0.22 | $0.18 | 16.62 M | $10.02 M |
| 06/17/2026 | $0.25 | $0.24 (-4.84%) | $0.28 | $0.23 | 34.88 M | $11.38 M |
| 06/16/2026 | $0.24 | $0.25 (2.97%) | $0.26 | $0.23 | 36.40 M | $11.76 M |
| 06/15/2026 | $0.21 | $0.24 (12.26%) | $0.28 | $0.19 | 130.39 M | $11.16 M |
| 06/12/2026 | $0.22 | $0.21 (-5.75%) | $0.22 | $0.20 | 6.28 M | $9.89 M |
| 06/11/2026 | $0.23 | $0.21 (-8.97%) | $0.23 | $0.20 | 4.15 M | $9.70 M |
| 06/10/2026 | $0.22 | $0.23 (6.04%) | $0.24 | $0.20 | 8.25 M | $10.74 M |
| 06/09/2026 | $0.23 | $0.22 (-0.76%) | $0.26 | $0.21 | 5.83 M | $10.51 M |
| 06/08/2026 | $0.25 | $0.23 (-8.11%) | $0.25 | $0.22 | 2.44 M | $10.83 M |
| 06/05/2026 | $0.28 | $0.25 (-10.4%) | $0.28 | $0.25 | 1.73 M | $11.81 M |
| 06/04/2026 | $0.26 | $0.27 (4.19%) | $0.28 | $0.25 | 2.29 M | $12.76 M |
| 06/03/2026 | $0.27 | $0.25 (-8.19%) | $0.27 | $0.25 | 1.58 M | $11.62 M |
| 06/02/2026 | $0.26 | $0.26 (0.35%) | $0.28 | $0.26 | 2.52 M | $12.29 M |
| 06/01/2026 | $0.25 | $0.25 (0.04%) | $0.28 | $0.25 | 3.05 M | $11.89 M |
| 05/29/2026 | $0.26 | $0.25 (-6.44%) | $0.26 | $0.25 | 775.71 K | $11.63 M |
| 05/28/2026 | $0.26 | $0.26 (-0.42%) | $0.26 | $0.26 | 608.99 K | $12.21 M |
| 05/27/2026 | $0.26 | $0.27 (1.57%) | $0.28 | $0.26 | 2.22 M | $12.48 M |
| 05/26/2026 | $0.27 | $0.26 (-2.38%) | $0.29 | $0.25 | 2.35 M | $12.37 M |
| 05/22/2026 | $0.26 | $0.25 (-4.36%) | $0.27 | $0.25 | 403.63 K | $11.89 M |
| 05/21/2026 | $0.27 | $0.26 (-7.13%) | $0.27 | $0.25 | 1.47 M | $12.02 M |
| 05/20/2026 | $0.29 | $0.28 (-1.97%) | $0.29 | $0.28 | 627.00 K | $13.39 M |
| 05/19/2026 | $0.30 | $0.28 (-5.83%) | $0.30 | $0.28 | 403.21 K | $13.30 M |
| 05/18/2026 | $0.30 | $0.29 (-2.1%) | $0.30 | $0.28 | 1.06 M | $13.83 M |
| 05/15/2026 | $0.31 | $0.30 (-1.57%) | $0.31 | $0.30 | 529.50 K | $14.20 M |
| 05/14/2026 | $0.31 | $0.31 (-1.16%) | $0.32 | $0.29 | 2.69 M | $14.43 M |
| 05/13/2026 | $0.32 | $0.30 (-4.45%) | $0.32 | $0.30 | 908.70 K | $14.26 M |
| 05/12/2026 | $0.31 | $0.31 (-0.23%) | $0.34 | $0.30 | 1.23 M | $14.47 M |
| 05/11/2026 | $0.32 | $0.31 (-5.42%) | $0.34 | $0.31 | 2.50 M | $14.45 M |
| 05/08/2026 | $0.36 | $0.33 (-7.33%) | $0.36 | $0.33 | 520.41 K | $15.65 M |
| 05/07/2026 | $0.35 | $0.35 (-1.38%) | $0.35 | $0.34 | 295.00 K | $16.48 M |
| 05/06/2026 | $0.35 | $0.35 (0.54%) | $0.37 | $0.35 | 437.43 K | $16.57 M |
| 05/05/2026 | $0.37 | $0.36 (-2.74%) | $0.37 | $0.35 | 385.80 K | $16.72 M |
| 05/04/2026 | $0.36 | $0.36 (-0.86%) | $0.38 | $0.36 | 317.10 K | $16.81 M |
| 05/01/2026 | $0.37 | $0.38 (4%) | $0.39 | $0.36 | 411.42 K | $17.87 M |
| 04/30/2026 | $0.36 | $0.37 (2.4%) | $0.40 | $0.35 | 1.72 M | $17.26 M |
| 04/29/2026 | $0.36 | $0.36 (-1.46%) | $0.37 | $0.36 | 330.75 K | $16.84 M |
| 04/28/2026 | $0.36 | $0.37 (2.89%) | $0.38 | $0.36 | 307.90 K | $17.44 M |
| 04/27/2026 | $0.37 | $0.36 (-1.97%) | $0.38 | $0.36 | 475.22 K | $17.08 M |
| 04/24/2026 | $0.35 | $0.38 (7.56%) | $0.38 | $0.35 | 835.60 K | $17.88 M |
| 04/23/2026 | $0.36 | $0.36 (-0.83%) | $0.37 | $0.35 | 577.92 K | $16.81 M |
| 04/22/2026 | $0.34 | $0.37 (8.35%) | $0.38 | $0.34 | 912.90 K | $17.41 M |
| 04/21/2026 | $0.36 | $0.35 (-3.14%) | $0.36 | $0.33 | 1.27 M | $16.42 M |
| 04/20/2026 | $0.39 | $0.38 (-0.62%) | $0.39 | $0.37 | 1.33 M | $18.06 M |
| 04/17/2026 | $0.42 | $0.41 (-3.26%) | $0.45 | $0.38 | 3.71 M | $19.13 M |
| 04/16/2026 | $0.38 | $0.41 (6.84%) | $0.42 | $0.34 | 6.08 M | $19.12 M |
| 04/15/2026 | $0.42 | $0.39 (-6.17%) | $0.45 | $0.29 | 8.81 M | $18.39 M |
| 04/14/2026 | $0.33 | $0.33 (2.77%) | $0.36 | $0.32 | 1.15 M | $15.73 M |
| 04/13/2026 | $0.30 | $0.33 (9.34%) | $0.33 | $0.28 | 1.97 M | $15.33 M |
| 04/10/2026 | $0.29 | $0.30 (3.66%) | $0.33 | $0.28 | 793.54 K | $14.13 M |
| 04/09/2026 | $0.29 | $0.29 (-1.36%) | $0.30 | $0.28 | 338.50 K | $13.66 M |
| 04/08/2026 | $0.31 | $0.30 (-2.47%) | $0.31 | $0.29 | 637.20 K | $14.13 M |
| 04/07/2026 | $0.32 | $0.30 (-5.71%) | $0.32 | $0.29 | 565.16 K | $14.05 M |
| 04/06/2026 | $0.30 | $0.31 (2.79%) | $0.32 | $0.30 | 96.00 K | $14.58 M |
| 04/02/2026 | $0.32 | $0.31 (-3.31%) | $0.32 | $0.30 | 158.33 K | $14.45 M |
| 04/01/2026 | $0.32 | $0.32 (0.5%) | $0.33 | $0.31 | 422.70 K | $15.03 M |
| 03/31/2026 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.28 | 366.30 K | $14.94 M |
| 03/30/2026 | $0.32 | $0.33 (2.16%) | $0.33 | $0.31 | 76.55 K | $15.36 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.
