Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosmos Health Inc (OP: COSM )

3.330 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.000 5.490 4.000 5.000 8,434 +0.51(+11.36%)
May 27, 2021 4.500 4.500 3.990 4.490 4,898 -0.01(-0.22%)
May 26, 2021 4.480 5.930 3.500 4.500 13,105 +0.05(+1.12%)
May 25, 2021 4.300 4.780 2.130 4.450 18,937 -0.85(-16.04%)
May 24, 2021 5.130 5.440 4.100 5.300 17,038 -0.50(-8.62%)
May 21, 2021 5.340 5.800 5.000 5.800 10,170 +0.00(+0.00%)
May 20, 2021 5.320 5.840 5.310 5.800 3,743 -0.20(-3.33%)
May 19, 2021 6.140 6.140 5.290 6.000 3,519 -0.10(-1.64%)
May 18, 2021 5.650 6.150 5.600 6.100 10,748 +0.34(+5.90%)
May 17, 2021 5.650 6.570 5.650 5.760 3,938 -0.84(-12.73%)
May 14, 2021 5.630 6.600 5.630 6.600 4,983 +0.61(+10.18%)
May 13, 2021 6.600 6.850 5.500 5.990 7,964 -0.11(-1.80%)
May 12, 2021 6.000 6.100 6.000 6.100 3,959 +0.15(+2.52%)
May 11, 2021 5.850 6.030 5.800 5.950 1,190 +0.00(+0.00%)
May 10, 2021 6.550 6.550 5.750 5.950 7,561 -0.45(-7.03%)
May 07, 2021 6.750 6.750 6.350 6.400 5,358 +0.00(+0.00%)
May 06, 2021 6.400 6.750 6.320 6.400 5,429 -0.35(-5.19%)
May 05, 2021 6.480 6.750 5.860 6.750 8,136 +0.28(+4.33%)
May 04, 2021 5.890 6.750 5.800 6.470 6,327 -0.33(-4.85%)
May 03, 2021 6.290 6.800 5.830 6.800 7,097 +0.85(+14.29%)
Apr 30, 2021 6.100 6.300 5.690 5.950 6,700 -0.15(-2.46%)
Apr 29, 2021 6.000 6.300 6.000 6.100 4,999 +0.10(+1.67%)
Apr 28, 2021 6.070 6.070 5.500 6.000 14,213 -0.07(-1.15%)
Apr 27, 2021 6.050 6.100 6.030 6.070 4,229 +0.02(+0.33%)
Apr 26, 2021 6.140 6.200 5.750 6.050 10,342 -0.05(-0.82%)
Apr 23, 2021 5.750 6.100 5.500 6.100 13,100 +0.35(+6.09%)
Apr 22, 2021 5.950 6.250 5.700 5.750 9,148 -0.60(-9.45%)
Apr 21, 2021 6.100 6.350 5.620 6.350 13,434 +0.05(+0.79%)
Apr 20, 2021 5.970 6.300 5.700 6.300 22,764 +0.55(+9.57%)
Apr 19, 2021 5.450 5.750 5.200 5.750 10,851 +0.35(+6.48%)
Apr 16, 2021 5.990 6.000 4.950 5.400 19,500 -0.10(-1.82%)
Apr 15, 2021 5.760 5.760 5.000 5.500 18,491 -0.25(-4.35%)
Apr 14, 2021 5.680 6.080 5.250 5.750 9,915 +0.07(+1.23%)
Apr 13, 2021 5.680 5.680 5.300 5.680 5,165 -0.02(-0.35%)
Apr 12, 2021 5.500 5.750 5.400 5.700 1,580 -0.10(-1.72%)
Apr 09, 2021 5.750 5.850 5.400 5.800 3,300 +0.05(+0.87%)
Apr 08, 2021 5.750 5.800 5.500 5.750 7,658 +0.00(+0.00%)
Apr 07, 2021 5.800 5.800 5.750 5.750 1,470 +0.00(+0.00%)
Apr 06, 2021 5.750 5.840 5.450 5.750 3,262 +0.25(+4.55%)
Apr 05, 2021 5.730 5.730 5.500 5.500 200 +0.50(+10.00%)
Apr 01, 2021 5.030 5.030 5.000 5.000 1,000 -0.75(-13.04%)
Mar 31, 2021 5.750 5.750 5.750 5.750 1,220 -0.05(-0.86%)
Mar 30, 2021 5.800 5.800 5.800 1 +0.00(+0.00%)
Mar 29, 2021 5.760 5.800 4.320 5.800 1,200 +0.05(+0.87%)
Mar 26, 2021 4.300 5.750 4.300 5.750 2,500 +0.00(+0.00%)
Mar 25, 2021 4.210 5.750 4.150 5.750 7,564 -0.25(-4.17%)
Mar 24, 2021 6.000 6.000 6.000 6.000 110 +0.20(+3.45%)
Mar 23, 2021 6.000 6.050 5.800 5.800 3,956 +0.00(+0.00%)
Mar 22, 2021 5.970 6.040 5.700 5.800 1,401 +0.80(+16.00%)
Mar 19, 2021 5.010 5.010 5.000 5.000 500 -0.90(-15.25%)
Mar 18, 2021 5.900 6.020 5.890 5.900 1,006 +0.10(+1.72%)
Mar 17, 2021 5.800 5.800 5.800 5.800 1,003 -0.08(-1.36%)
Mar 16, 2021 5.880 5.880 5.880 5.880 209 -0.12(-2.00%)
Mar 15, 2021 6.000 6.000 6.000 6.000 366 +0.15(+2.56%)
Mar 12, 2021 5.000 6.000 3.780 5.850 5,600 +0.79(+15.61%)
Mar 11, 2021 4.800 5.060 4.800 5.060 16,762 +0.27(+5.64%)
Mar 10, 2021 4.790 4.790 4.790 4.790 100 +0.01(+0.21%)
Mar 08, 2021 4.780 4.780 4.780 0 -0.22(-4.40%)
Mar 05, 2021 4.780 5.000 4.780 5.000 800 +0.76(+17.92%)
Mar 04, 2021 4.240 4.240 4.240 4.240 177 -0.54(-11.30%)
Mar 02, 2021 4.780 4.780 4.780 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.