Australia markets closed

Cosmos Health Inc. (COSM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5100-0.0190 (-3.59%)
At close: 04:00PM EDT
0.5149 +0.00 (+0.96%)
After hours: 07:32PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.51300.52600.50000.51000.510078,200
23 Apr 20240.50600.54500.49000.52900.5290155,200
22 Apr 20240.46800.50800.46800.49100.4910135,400
19 Apr 20240.61000.62000.48000.48400.4840669,300
18 Apr 20240.62800.64000.60500.60800.608077,000
17 Apr 20240.64300.66000.63000.63000.630056,000
16 Apr 20240.66000.67000.63700.64300.643056,900
15 Apr 20240.70000.70000.63000.65000.6500153,900
12 Apr 20240.72600.72600.67500.70500.7050116,400
11 Apr 20240.69100.73000.68000.72800.7280118,600
10 Apr 20240.69000.72500.67300.69100.691066,900
09 Apr 20240.69000.69000.66600.69000.690054,300
08 Apr 20240.69900.71700.68300.69800.698045,300
05 Apr 20240.68000.70900.68000.69300.693052,200
04 Apr 20240.71000.71000.68500.69000.690040,300
03 Apr 20240.71000.71000.68000.69500.6950119,600
02 Apr 20240.70500.71900.68000.71000.710036,200
01 Apr 20240.71700.72800.68300.70000.700093,500
28 Mar 20240.69900.73500.69000.71000.7100175,500
27 Mar 20240.67000.71000.64300.71000.7100151,100
26 Mar 20240.65900.68000.64500.66700.6670106,200
25 Mar 20240.63000.66600.62900.65900.6590121,000
22 Mar 20240.64000.64000.61000.63300.6330176,100
21 Mar 20240.68000.79000.61500.62100.62101,101,400
20 Mar 20240.66400.70000.66400.67300.6730111,000
19 Mar 20240.71000.75700.66000.67600.67601,411,500
18 Mar 20240.79000.86000.68600.70100.7010855,200
15 Mar 20240.73000.84100.71400.74000.7400865,300
14 Mar 20240.77000.77000.70700.72200.7220135,800
13 Mar 20240.80000.80000.76000.76200.762076,900
12 Mar 20240.78100.78500.76300.78500.785043,200
11 Mar 20240.79900.79900.76200.78500.785086,300
08 Mar 20240.77500.78500.76000.76600.766053,600
07 Mar 20240.77500.80000.76000.77300.773071,400
06 Mar 20240.78500.78500.75000.76200.762048,400
05 Mar 20240.78000.78500.76000.78500.7850154,600
04 Mar 20240.80500.81500.77000.79000.790074,100
01 Mar 20240.76000.80000.75000.78600.7860133,600
29 Feb 20240.78700.82000.75000.77500.7750269,100
28 Feb 20240.78000.79000.75000.77800.7780124,600
27 Feb 20240.77000.79000.74600.75800.7580211,100
26 Feb 20240.77500.81000.73800.77000.7700300,000
23 Feb 20240.77000.80000.75500.76500.7650158,500
22 Feb 20240.81000.82000.68600.77000.7700692,100
21 Feb 20240.80000.88000.76500.80700.8070802,900
20 Feb 20240.82800.87000.81000.83300.8330328,100
16 Feb 20240.81000.85000.79200.83000.8300175,700
15 Feb 20240.82000.83700.80000.81800.8180205,300
14 Feb 20240.78400.83000.78200.81000.8100154,900
13 Feb 20240.79000.80000.75800.77800.7780134,700
12 Feb 20240.78800.83000.76500.78700.7870214,600
09 Feb 20240.79000.82000.76000.78000.7800535,700
08 Feb 20240.83000.83000.77000.79000.7900317,900
07 Feb 20240.95100.97000.80000.81200.8120878,100
06 Feb 20241.15001.16000.93400.95000.95001,906,000
05 Feb 20241.08001.18001.03001.12001.1200376,200
02 Feb 20241.08001.10001.02001.07501.0750200,600
01 Feb 20241.05001.09001.03001.08001.0800172,300
31 Jan 20241.04001.08001.04001.06401.0640127,200
30 Jan 20241.10001.12001.01001.05001.0500222,500
29 Jan 20241.03001.14001.03001.14001.1400231,900
26 Jan 20241.03001.08001.01001.05001.0500185,700
25 Jan 20241.09001.12001.00001.05501.0550323,400
24 Jan 20241.05001.24001.03001.13001.1300669,800
23 Jan 20241.01001.20000.98001.05001.0500593,300
22 Jan 20241.06001.09001.00001.01001.0100148,100
19 Jan 20241.09001.09001.05001.08001.080038,600
18 Jan 20241.14001.20001.05001.06001.0600111,400
17 Jan 20241.10001.13901.06001.09001.090047,600
16 Jan 20241.13001.14301.08001.12001.120060,800
12 Jan 20241.16001.17001.10001.17001.170054,500
11 Jan 20241.20001.24001.02001.17001.1700162,600
10 Jan 20241.28001.28201.19001.23001.230069,800
09 Jan 20241.29001.30001.19001.28001.2800194,700
08 Jan 20241.28001.34001.20001.28001.280090,800
05 Jan 20241.24001.25501.18001.19001.190045,900
04 Jan 20241.27001.32001.22001.27001.2700142,800
03 Jan 20241.32001.37401.16001.25001.2500212,000
02 Jan 20241.39001.50001.35001.37001.3700212,500
29 Dec 20231.44001.49001.38001.41001.4100170,400
28 Dec 20231.51001.65001.39501.49001.4900520,700
27 Dec 20231.45001.55001.36401.53001.5300332,900
26 Dec 20231.40001.45901.35001.39001.3900110,300
22 Dec 20231.39001.53001.32001.39001.3900296,200
21 Dec 20231.28001.47801.27001.41001.4100393,900
20 Dec 20231.39001.43001.22001.28001.2800784,100
19 Dec 20231.20001.53001.14301.46001.46001,288,600
18 Dec 20231.17001.24101.10001.15001.1500866,800
15 Dec 20231.05001.08001.04001.06001.060079,700
14 Dec 20231.03001.16001.03001.05001.0500146,600
13 Dec 20231.06001.08001.00501.05001.0500160,400
12 Dec 20231.08001.08001.04801.06001.060037,200
11 Dec 20231.06001.08001.02001.07001.0700171,300
08 Dec 20231.14001.14001.02001.05001.0500299,300
07 Dec 20231.05001.20001.04001.14001.1400695,300
06 Dec 20231.03001.05001.02001.02001.0200102,400
05 Dec 20231.06001.08001.02001.05001.0500154,600
04 Dec 20231.12001.14601.04001.06001.0600227,200
01 Dec 20231.05001.44001.03001.13001.13003,279,800
30 Nov 20231.02001.07001.02001.04001.0400125,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...