Cosmos Health Inc (NQ: COSM )

6.352 -0.138 (-2.13%)
Streaming Delayed Price Updated: 11:17 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.940 6.500 5.850 6.490 2,157,499 +0.51(+8.53%)
Jan 30, 2023 6.030 6.260 5.720 5.980 2,514,365 -0.56(-8.56%)
Jan 27, 2023 6.820 7.250 6.310 6.540 4,943,657 -0.28(-4.11%)
Jan 26, 2023 6.390 7.440 6.170 6.820 10,088,757 +0.20(+3.02%)
Jan 25, 2023 6.290 7.360 5.700 6.620 24,428,908 +0.44(+7.12%)
Jan 24, 2023 4.570 6.880 4.500 6.180 31,880,780 +1.29(+26.38%)
Jan 23, 2023 4.800 5.440 4.430 4.890 13,055,955 -0.44(-8.26%)
Jan 20, 2023 3.410 6.420 3.270 5.330 72,372,872 +2.24(+72.49%)
Jan 19, 2023 3.360 3.380 3.010 3.090 1,431,886 -0.32(-9.38%)
Jan 18, 2023 3.620 3.680 3.270 3.410 1,120,436 -0.21(-5.80%)
Jan 17, 2023 3.670 3.800 3.551 3.620 1,235,720 -0.22(-5.73%)
Jan 13, 2023 4.000 4.100 3.770 3.840 1,150,115 -0.22(-5.42%)
Jan 12, 2023 4.100 4.200 3.910 4.060 1,165,851 -0.22(-5.14%)
Jan 11, 2023 4.400 4.550 4.160 4.280 1,379,673 -0.36(-7.76%)
Jan 10, 2023 4.400 5.150 4.310 4.640 3,945,727 +0.25(+5.69%)
Jan 09, 2023 4.450 4.580 4.320 4.390 888,646 -0.21(-4.57%)
Jan 06, 2023 4.650 4.760 4.300 4.600 1,734,296 -0.43(-8.55%)
Jan 05, 2023 5.180 5.580 4.910 5.030 2,066,496 -0.39(-7.20%)
Jan 04, 2023 5.260 5.680 5.060 5.420 1,892,286 -0.10(-1.81%)
Jan 03, 2023 5.000 6.140 4.700 5.520 4,459,305 +0.96(+21.05%)
Dec 30, 2022 4.250 4.740 4.150 4.560 2,683,751 +0.16(+3.64%)
Dec 29, 2022 4.560 4.780 4.220 4.400 2,528,741 -0.16(-3.51%)
Dec 28, 2022 4.390 5.570 4.330 4.560 6,920,362 +0.16(+3.64%)
Dec 27, 2022 5.880 6.080 4.320 4.400 4,250,143 -2.00(-31.25%)
Dec 23, 2022 6.670 6.980 6.250 6.400 2,684,264 -0.70(-9.86%)
Dec 22, 2022 7.580 7.780 6.620 7.100 4,191,323 -0.92(-11.47%)
Dec 21, 2022 8.290 9.130 7.580 8.020 12,137,572 -0.74(-8.45%)
Dec 20, 2022 6.700 9.180 5.590 8.760 32,935,244 +1.17(+15.42%)
Dec 19, 2022 9.180 10.92 7.311 7.590 35,102,192 -15.42(-67.01%)
Dec 16, 2022 3.850 23.84 2.860 23.01 120,049,912 +14.76(+178.91%)
Dec 15, 2022 7.875 8.550 6.793 8.250 1,901,243 +0.25(+3.12%)
Dec 14, 2022 6.707 8.500 5.950 8.000 2,238,880 +0.99(+14.04%)
Dec 13, 2022 7.365 8.373 7.000 7.015 1,075,959 -1.29(-15.48%)
Dec 12, 2022 8.875 9.500 7.625 8.300 1,305,759 -0.52(-5.95%)
Dec 09, 2022 7.933 9.725 6.390 8.825 3,817,970 +0.39(+4.65%)
Dec 08, 2022 10.04 10.46 7.763 8.432 2,168,582 -2.84(-25.21%)
Dec 07, 2022 10.50 12.25 9.500 11.28 3,010,514 -0.50(-4.23%)
Dec 06, 2022 12.50 12.99 10.96 11.77 3,470,080 -2.48(-17.39%)
Dec 05, 2022 15.23 16.38 13.33 14.25 5,304,308 +0.88(+6.54%)
Dec 02, 2022 11.66 15.25 10.56 13.38 8,613,942 +3.43(+34.49%)
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.