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)

0.9028 -0.0272 (-2.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 0.9492 0.9500 0.9001 0.9262 268,372 -0.01(-1.43%)
Oct 28, 2025 0.9300 0.9750 0.9100 0.9396 447,243 +0.02(+2.62%)
Oct 27, 2025 1.020 1.046 0.9119 0.9156 667,874 -0.10(-10.24%)
Oct 24, 2025 1.040 1.070 1.010 1.020 658,875 -0.01(-0.97%)
Oct 23, 2025 1.010 1.060 1.000 1.030 255,375 +0.01(+0.98%)
Oct 22, 2025 1.070 1.070 0.9809 1.020 640,342 -0.03(-2.86%)
Oct 21, 2025 1.040 1.140 1.020 1.050 721,568 +0.01(+0.96%)
Oct 20, 2025 1.060 1.108 1.040 1.040 572,025 +0.01(+0.48%)
Oct 17, 2025 1.060 1.090 1.022 1.035 291,263 -0.06(-5.05%)
Oct 16, 2025 1.220 1.244 1.080 1.090 1,023,113 -0.16(-12.80%)
Oct 15, 2025 1.120 1.255 1.105 1.250 1,221,613 +0.16(+14.16%)
Oct 14, 2025 1.020 1.130 1.000 1.095 737,284 +0.07(+7.35%)
Oct 13, 2025 1.070 1.150 0.9626 1.020 1,254,745 -0.05(-4.67%)
Oct 10, 2025 1.160 1.320 1.050 1.070 3,431,814 -0.03(-2.73%)
Oct 09, 2025 1.030 1.120 1.010 1.100 792,035 +0.04(+3.77%)
Oct 08, 2025 1.030 1.080 1.000 1.060 745,886 +0.03(+2.91%)
Oct 07, 2025 1.040 1.090 1.020 1.030 870,032 +0.01(+0.98%)
Oct 06, 2025 0.9200 1.090 0.9200 1.020 2,067,622 -0.06(-5.56%)
Oct 03, 2025 1.120 1.270 1.030 1.080 7,346,395 -0.03(-2.70%)
Oct 02, 2025 1.150 1.186 1.080 1.110 1,273,397 +0.01(+0.91%)
Oct 01, 2025 1.130 1.160 1.080 1.100 554,593 -0.01(-0.90%)
Sep 30, 2025 1.080 1.200 1.080 1.110 969,553 +0.04(+3.74%)
Sep 29, 2025 1.100 1.100 1.020 1.070 584,589 -0.01(-0.93%)
Sep 26, 2025 1.120 1.130 1.050 1.080 334,334 -0.01(-0.92%)
Sep 25, 2025 1.020 1.130 1.000 1.090 490,329 +0.00(+0.00%)
Sep 24, 2025 1.080 1.130 1.080 1.090 352,151 +0.01(+0.93%)
Sep 23, 2025 1.130 1.160 1.070 1.080 750,515 -0.02(-1.82%)
Sep 22, 2025 0.9800 1.190 0.9578 1.100 2,291,093 +0.15(+15.39%)
Sep 19, 2025 0.9100 0.9533 0.8650 0.9533 381,428 +0.02(+2.30%)
Sep 18, 2025 0.9300 0.9800 0.9207 0.9319 319,958 +0.00(+0.22%)
Sep 17, 2025 0.9090 0.9460 0.8891 0.9299 281,956 -0.02(-1.74%)
Sep 16, 2025 0.9075 0.9464 0.8596 0.9464 320,285 +0.05(+5.16%)
Sep 15, 2025 0.9700 1.030 0.8851 0.9000 516,378 -0.04(-3.79%)
Sep 12, 2025 0.8342 1.066 0.8342 0.9355 2,461,430 +0.10(+11.38%)
Sep 11, 2025 0.7600 0.8800 0.7131 0.8399 1,764,717 +0.08(+10.51%)
Sep 10, 2025 0.7180 0.7892 0.6697 0.7600 889,472 +0.09(+13.69%)
Sep 09, 2025 0.6100 0.6898 0.5554 0.6685 825,491 +0.06(+9.23%)
Sep 08, 2025 0.6310 0.6570 0.6001 0.6120 297,264 -0.04(-5.70%)
Sep 05, 2025 0.6405 0.6796 0.6087 0.6490 244,014 +0.01(+1.90%)
Sep 04, 2025 0.7700 0.7758 0.6179 0.6369 517,740 -0.15(-18.72%)
Sep 03, 2025 0.7660 0.7976 0.7600 0.7836 140,898 -0.01(-0.71%)
Sep 02, 2025 0.7700 0.8002 0.7600 0.7892 82,548 -0.00(-0.10%)
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%)
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.