5 DAY PERFORMANCE
-9.87%
1 MONTH PERFORMANCE
-31.62%
3 MONTH PERFORMANCE
-31.46%
6 MONTH PERFORMANCE
-45.17%
YEAR-TO-DATE PERFORMANCE
-57.83%
1 YEAR PERFORMANCE
-76.27%
Cosmos Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.21 | $0.21 (0.29%) | $0.21 | $0.21 | 152.69 K | |
| 08/13/2026 | $0.21 | $0.21 (0.49%) | $0.21 | $0.20 | 1.41 M | $9.72 M |
| 08/12/2026 | $0.22 | $0.21 (-4.3%) | $0.22 | $0.21 | 1.96 M | $9.75 M |
| 08/11/2026 | $0.22 | $0.22 (-0.86%) | $0.23 | $0.21 | 1.89 M | $10.35 M |
| 08/10/2026 | $0.23 | $0.22 (-3.71%) | $0.25 | $0.22 | 3.86 M | $10.52 M |
| 08/07/2026 | $0.25 | $0.23 (-6.8%) | $0.25 | $0.23 | 5.74 M | $10.97 M |
| 08/06/2026 | $0.22 | $0.22 (2.74%) | $0.23 | $0.21 | 2.62 M | $10.41 M |
| 08/05/2026 | $0.23 | $0.21 (-5.04%) | $0.23 | $0.21 | 1.89 M | $10.11 M |
| 08/04/2026 | $0.23 | $0.22 (-4.48%) | $0.24 | $0.22 | 2.43 M | $10.55 M |
| 08/03/2026 | $0.22 | $0.24 (8.34%) | $0.24 | $0.21 | 5.88 M | $11.07 M |
| 07/31/2026 | $0.20 | $0.22 (7.75%) | $0.22 | $0.20 | 5.03 M | $10.15 M |
| 07/30/2026 | $0.19 | $0.20 (5.37%) | $0.21 | $0.19 | 5.40 M | $9.42 M |
| 07/29/2026 | $0.19 | $0.18 (-4.84%) | $0.19 | $0.18 | 2.88 M | $8.60 M |
| 07/28/2026 | $0.21 | $0.19 (-5.2%) | $0.21 | $0.19 | 2.61 M | $9.18 M |
| 07/27/2026 | $0.20 | $0.21 (5.98%) | $0.21 | $0.19 | 2.90 M | $9.77 M |
| 07/24/2026 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.20 | 4.42 M | $9.41 M |
| 07/23/2026 | $0.21 | $0.20 (-6.94%) | $0.22 | $0.20 | 4.78 M | $9.41 M |
| 07/22/2026 | $0.21 | $0.21 (1.33%) | $0.24 | $0.21 | 5.56 M | $10.02 M |
| 07/21/2026 | $0.23 | $0.21 (-8.14%) | $0.24 | $0.21 | 5.02 M | $9.86 M |
| 07/20/2026 | $0.23 | $0.23 (0.13%) | $0.24 | $0.22 | 3.74 M | $10.84 M |
| 07/17/2026 | $0.27 | $0.23 (-13.04%) | $0.28 | $0.23 | 7.29 M | $11.06 M |
| 07/16/2026 | $0.28 | $0.28 (1.7%) | $0.29 | $0.25 | 5.42 M | $13.22 M |
| 07/15/2026 | $0.30 | $0.28 (-7.17%) | $0.31 | $0.28 | 5.66 M | $13.11 M |
| 07/14/2026 | $0.30 | $0.31 (2.4%) | $0.31 | $0.28 | 7.12 M | $14.46 M |
| 07/13/2026 | $0.30 | $0.31 (2.8%) | $0.35 | $0.30 | 15.85 M | $14.52 M |
| 07/10/2026 | $0.26 | $0.29 (13.85%) | $0.33 | $0.24 | 22.35 M | $13.78 M |
| 07/09/2026 | $0.26 | $0.26 (2.07%) | $0.27 | $0.25 | 5.05 M | $12.30 M |
| 07/08/2026 | $0.25 | $0.26 (6.54%) | $0.26 | $0.22 | 9.80 M | $12.43 M |
| 07/07/2026 | $0.25 | $0.26 (3.7%) | $0.31 | $0.24 | 61.57 M | $12.09 M |
| 07/06/2026 | $0.24 | $0.27 (12.46%) | $0.29 | $0.24 | 23.51 M | $12.71 M |
| 07/02/2026 | $0.20 | $0.24 (16.74%) | $0.25 | $0.20 | 18.87 M | $11.16 M |
| 07/01/2026 | $0.18 | $0.20 (13.96%) | $0.21 | $0.18 | 11.68 M | $9.49 M |
| 06/30/2026 | $0.17 | $0.18 (6.09%) | $0.20 | $0.16 | 40.58 M | $8.70 M |
| 06/29/2026 | $0.17 | $0.18 (1.39%) | $0.18 | $0.17 | 2.71 M | $8.24 M |
| 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 |
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.
