ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cosmos Health Inc. - Common Stock (NQ:COSM)

0.3000 +0.0100 (+3.45%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.2894 0.3300 0.2808 0.3000 793,545 +0.01(+3.45%)
Apr 09, 2026 0.2940 0.2998 0.2848 0.2900 335,984 -0.01(-3.33%)
Apr 08, 2026 0.3076 0.3144 0.2924 0.3000 626,863 +0.00(+0.57%)
Apr 07, 2026 0.3164 0.3194 0.2925 0.2983 564,979 -0.01(-3.65%)
Apr 06, 2026 0.3012 0.3200 0.3012 0.3096 95,991 +0.00(+0.91%)
Apr 02, 2026 0.3173 0.3178 0.3035 0.3068 158,326 -0.01(-3.85%)
Apr 01, 2026 0.3175 0.3326 0.3100 0.3191 422,657 +0.00(+0.60%)
Mar 31, 2026 0.3192 0.3328 0.2805 0.3172 366,013 -0.01(-2.76%)
Mar 30, 2026 0.3193 0.3343 0.3123 0.3262 76,554 +0.00(+0.40%)
Mar 27, 2026 0.3200 0.3314 0.3122 0.3249 207,521 +0.00(+0.40%)
Mar 26, 2026 0.3369 0.3400 0.3218 0.3236 146,958 -0.02(-5.21%)
Mar 25, 2026 0.3201 0.3536 0.3189 0.3414 216,029 +0.01(+1.49%)
Mar 24, 2026 0.3374 0.3470 0.3211 0.3364 161,693 -0.01(-2.29%)
Mar 23, 2026 0.3345 0.3475 0.3200 0.3443 234,643 -0.00(-0.15%)
Mar 20, 2026 0.3200 0.3448 0.3000 0.3448 614,926 +0.03(+9.56%)
Mar 19, 2026 0.3150 0.3589 0.2950 0.3147 1,807,847 -0.00(-0.41%)
Mar 18, 2026 0.3400 0.3480 0.3150 0.3160 452,073 -0.03(-9.69%)
Mar 17, 2026 0.3430 0.3580 0.3430 0.3499 105,530 -0.00(-0.03%)
Mar 16, 2026 0.3700 0.3688 0.3450 0.3500 246,337 -0.01(-1.69%)
Mar 13, 2026 0.3577 0.3776 0.3550 0.3560 82,430 -0.00(-0.39%)
Mar 12, 2026 0.3790 0.3800 0.3570 0.3574 123,751 -0.01(-2.35%)
Mar 11, 2026 0.3810 0.3900 0.3622 0.3660 468,698 +0.00(+1.05%)
Mar 10, 2026 0.3879 0.3999 0.3622 0.3622 604,181 -0.02(-6.02%)
Mar 09, 2026 0.3679 0.3919 0.3650 0.3854 226,260 +0.02(+4.11%)
Mar 06, 2026 0.3500 0.3820 0.3500 0.3702 374,673 +0.00(+1.31%)
Mar 05, 2026 0.3811 0.3855 0.3600 0.3654 487,206 -0.02(-5.48%)
Mar 04, 2026 0.3845 0.3997 0.3741 0.3866 444,040 +0.00(+0.94%)
Mar 03, 2026 0.4090 0.4090 0.3601 0.3830 368,628 -0.02(-4.94%)
Mar 02, 2026 0.3619 0.4100 0.3611 0.4029 612,191 +0.01(+2.44%)
Feb 27, 2026 0.3890 0.3999 0.3730 0.3933 457,176 +0.00(+0.87%)
Feb 26, 2026 0.3900 0.3906 0.3746 0.3899 133,275 -0.01(-2.04%)
Feb 25, 2026 0.3515 0.4000 0.3515 0.3980 990,749 +0.03(+9.40%)
Feb 24, 2026 0.3692 0.3781 0.3512 0.3638 650,764 -0.01(-3.42%)
Feb 23, 2026 0.3700 0.3833 0.3612 0.3767 447,162 +0.00(+0.88%)
Feb 20, 2026 0.3900 0.4111 0.3700 0.3734 754,966 -0.00(-0.77%)
Feb 19, 2026 0.4006 0.4179 0.3661 0.3763 1,055,860 -0.02(-5.88%)
Feb 18, 2026 0.3666 0.4250 0.3666 0.3998 1,303,965 +0.03(+9.53%)
Feb 17, 2026 0.3833 0.3850 0.3512 0.3650 847,269 -0.02(-4.77%)
Feb 13, 2026 0.3635 0.3999 0.3630 0.3833 938,415 +0.01(+2.71%)
Feb 12, 2026 0.4127 0.4127 0.3463 0.3732 1,056,740 -0.04(-9.42%)
Feb 11, 2026 0.4150 0.4292 0.4013 0.4120 586,123 -0.01(-2.18%)
Feb 10, 2026 0.4220 0.4386 0.4100 0.4212 553,371 -0.00(-0.92%)
Feb 09, 2026 0.4500 0.4508 0.4230 0.4251 438,994 -0.02(-5.43%)
Feb 06, 2026 0.4350 0.4653 0.4220 0.4495 832,322 +0.01(+2.23%)
Feb 05, 2026 0.4510 0.4620 0.4291 0.4397 751,112 -0.03(-6.05%)
Feb 04, 2026 0.4947 0.4950 0.4480 0.4680 928,935 +0.00(+0.00%)
Feb 03, 2026 0.4700 0.4950 0.4439 0.4680 658,582 +0.01(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.