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)

0.7900 -0.0388 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.8003 0.8300 0.7853 0.7900 90,966 -0.04(-4.68%)
Aug 28, 2025 0.7850 0.8450 0.7850 0.8288 106,291 +0.03(+3.24%)
Aug 27, 2025 0.8268 0.8500 0.7900 0.8028 103,351 -0.02(-2.90%)
Aug 26, 2025 0.7943 0.8357 0.7922 0.8268 157,251 +0.01(+1.24%)
Aug 25, 2025 0.8148 0.8495 0.8000 0.8167 147,614 -0.02(-2.90%)
Aug 22, 2025 0.7700 0.8495 0.7500 0.8411 282,716 +0.08(+10.99%)
Aug 21, 2025 0.7620 0.7789 0.7402 0.7578 192,294 -0.02(-2.04%)
Aug 20, 2025 0.8000 0.8299 0.7621 0.7736 256,699 -0.06(-6.80%)
Aug 19, 2025 0.8327 0.8751 0.8022 0.8300 172,920 -0.02(-2.13%)
Aug 18, 2025 0.8965 0.9200 0.8480 0.8481 367,926 -0.05(-5.27%)
Aug 15, 2025 0.8500 0.9300 0.8500 0.8953 502,271 +0.01(+1.20%)
Aug 14, 2025 0.8100 0.8898 0.7790 0.8847 808,723 +0.08(+9.90%)
Aug 13, 2025 0.8657 0.8950 0.7906 0.8050 1,826,995 +0.01(+1.12%)
Aug 12, 2025 0.7800 0.9365 0.7365 0.7961 1,348,156 +0.02(+2.46%)
Aug 11, 2025 0.8380 1.000 0.7700 0.7770 1,231,437 -0.02(-2.57%)
Aug 08, 2025 1.070 1.100 0.7490 0.7975 1,561,939 -0.25(-24.05%)
Aug 07, 2025 1.110 1.140 1.020 1.050 1,800,971 -0.10(-8.70%)
Aug 06, 2025 0.7600 1.280 0.7250 1.150 11,562,276 +0.27(+30.98%)
Aug 05, 2025 0.9000 0.9000 0.8073 0.8780 496,780 -0.02(-2.46%)
Aug 04, 2025 0.9000 0.9197 0.8600 0.9001 284,702 +0.04(+4.24%)
Aug 01, 2025 0.9058 0.9058 0.8301 0.8635 306,198 -0.06(-6.64%)
Jul 31, 2025 0.9000 0.9390 0.8500 0.9249 641,784 +0.02(+2.77%)
Jul 30, 2025 0.9300 0.9599 0.7113 0.9000 2,477,355 +0.06(+7.27%)
Jul 29, 2025 0.7000 0.8600 0.7000 0.8390 2,059,134 +0.14(+19.67%)
Jul 28, 2025 0.7200 0.7200 0.6210 0.7011 400,206 +0.00(+0.65%)
Jul 25, 2025 0.5611 0.7200 0.5611 0.6966 1,494,799 +0.11(+18.11%)
Jul 24, 2025 0.4793 0.6400 0.4793 0.5898 2,663,785 +0.10(+20.61%)
Jul 23, 2025 0.4884 0.4955 0.4700 0.4890 126,008 +0.01(+2.11%)
Jul 22, 2025 0.4700 0.4900 0.4656 0.4789 204,238 -0.00(-0.23%)
Jul 21, 2025 0.4500 0.4820 0.4480 0.4800 241,776 +0.04(+9.02%)
Jul 18, 2025 0.4493 0.4622 0.4300 0.4403 99,456 -0.02(-3.76%)
Jul 17, 2025 0.4500 0.4727 0.4450 0.4575 71,569 +0.01(+1.49%)
Jul 16, 2025 0.4500 0.4800 0.4450 0.4508 166,514 +0.00(+0.16%)
Jul 15, 2025 0.4740 0.4866 0.4300 0.4501 199,609 -0.04(-8.89%)
Jul 14, 2025 0.4795 0.4990 0.4795 0.4940 258,265 +0.02(+3.39%)
Jul 11, 2025 0.4650 0.4795 0.4604 0.4778 66,956 +0.01(+3.20%)
Jul 10, 2025 0.4710 0.4831 0.4551 0.4630 107,337 -0.01(-1.49%)
Jul 09, 2025 0.4500 0.4800 0.4468 0.4700 148,987 +0.01(+2.15%)
Jul 08, 2025 0.4400 0.4700 0.4300 0.4601 288,500 +0.01(+3.28%)
Jul 07, 2025 0.4310 0.4490 0.4271 0.4455 221,688 +0.02(+5.07%)
Jul 03, 2025 0.4200 0.4372 0.4161 0.4240 175,785 +0.01(+1.83%)
Jul 02, 2025 0.3950 0.4199 0.3950 0.4164 124,061 +0.02(+5.71%)
Jul 01, 2025 0.4100 0.4160 0.3900 0.3939 279,013 -0.03(-6.21%)
Jun 30, 2025 0.4250 0.4320 0.4050 0.4200 161,134 -0.01(-1.62%)
Jun 27, 2025 0.4400 0.4437 0.4210 0.4269 56,222 -0.01(-2.29%)
Jun 26, 2025 0.4300 0.4400 0.4228 0.4369 53,092 +0.00(+0.44%)
Jun 25, 2025 0.4300 0.4500 0.4201 0.4350 170,870 -0.00(-1.09%)
Jun 24, 2025 0.4400 0.4736 0.4216 0.4398 403,094 +0.02(+4.61%)
Jun 23, 2025 0.4208 0.4308 0.4100 0.4204 121,248 -0.01(-2.62%)
Jun 20, 2025 0.4200 0.4400 0.4200 0.4317 61,910 -0.00(-0.12%)
Jun 18, 2025 0.4540 0.4540 0.4211 0.4322 56,461 +0.01(+2.90%)
Jun 17, 2025 0.4300 0.4397 0.4200 0.4200 87,332 -0.02(-4.55%)
Jun 16, 2025 0.4400 0.4474 0.4150 0.4400 368,543 -0.01(-2.44%)
Jun 13, 2025 0.4600 0.4700 0.4451 0.4510 98,190 -0.03(-5.57%)
Jun 12, 2025 0.4780 0.4780 0.4650 0.4776 132,220 -0.02(-3.14%)
Jun 11, 2025 0.4750 0.5000 0.4733 0.4931 243,788 +0.00(+0.84%)
Jun 10, 2025 0.4900 0.4920 0.4710 0.4890 210,396 +0.01(+1.90%)
Jun 09, 2025 0.4800 0.4990 0.4600 0.4799 692,679 +0.00(+1.03%)
Jun 06, 2025 0.4616 0.4780 0.4501 0.4750 298,455 +0.02(+3.71%)
Jun 05, 2025 0.4600 0.4600 0.4370 0.4580 114,754 +0.00(+0.68%)
Jun 04, 2025 0.4443 0.4580 0.4353 0.4549 161,587 -0.00(-0.68%)
Jun 03, 2025 0.4600 0.4602 0.4400 0.4580 183,538 -0.00(-0.22%)
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 following
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.