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)

0.5045 +0.0045 (+0.90%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 0.5400 0.5900 0.4801 0.5049 1,198,860 +0.00(+0.60%)
Dec 16, 2025 0.4133 0.5150 0.4100 0.5019 1,531,014 +0.09(+20.79%)
Dec 15, 2025 0.4200 0.4291 0.4050 0.4155 213,048 -0.03(-5.87%)
Dec 12, 2025 0.4500 0.4551 0.4210 0.4414 397,256 -0.00(-1.01%)
Dec 11, 2025 0.4447 0.4500 0.4372 0.4459 441,002 -0.00(-0.91%)
Dec 10, 2025 0.4592 0.4592 0.4400 0.4500 521,394 -0.00(-0.02%)
Dec 09, 2025 0.4740 0.4740 0.4363 0.4501 774,388 -0.01(-1.29%)
Dec 08, 2025 0.4748 0.5022 0.4400 0.4560 915,435 -0.01(-1.21%)
Dec 05, 2025 0.5017 0.5099 0.4570 0.4616 1,278,804 -0.03(-6.94%)
Dec 04, 2025 0.4800 0.5338 0.4800 0.4960 887,924 +0.01(+1.04%)
Dec 03, 2025 0.5500 0.5950 0.4902 0.4909 1,805,560 -0.06(-10.81%)
Dec 02, 2025 0.5700 0.5999 0.5480 0.5504 929,681 -0.01(-2.20%)
Dec 01, 2025 0.6200 0.6300 0.5616 0.5628 485,507 -0.08(-12.30%)
Nov 28, 2025 0.6400 0.6609 0.6175 0.6417 250,333 +0.01(+1.31%)
Nov 26, 2025 0.6370 0.6496 0.5622 0.6334 798,828 +0.01(+0.86%)
Nov 25, 2025 0.7100 0.7184 0.6218 0.6280 713,178 -0.06(-8.84%)
Nov 24, 2025 0.6776 0.7120 0.6644 0.6889 185,677 +0.01(+1.67%)
Nov 21, 2025 0.6340 0.6898 0.6340 0.6776 168,148 +0.05(+8.66%)
Nov 20, 2025 0.6500 0.6753 0.6235 0.6236 526,251 -0.03(-3.94%)
Nov 19, 2025 0.6900 0.7050 0.6413 0.6492 190,100 -0.05(-7.27%)
Nov 18, 2025 0.7100 0.7397 0.6611 0.7001 389,061 +0.00(+0.01%)
Nov 17, 2025 0.7300 0.7696 0.6811 0.7000 450,093 -0.02(-3.07%)
Nov 14, 2025 0.7047 0.7699 0.7005 0.7222 202,184 -0.00(-0.61%)
Nov 13, 2025 0.7600 0.7700 0.7142 0.7266 145,643 -0.00(-0.48%)
Nov 12, 2025 0.7200 0.7600 0.7057 0.7301 76,019 +0.00(+0.55%)
Nov 11, 2025 0.7294 0.7440 0.7008 0.7261 92,844 -0.00(-0.45%)
Nov 10, 2025 0.7400 0.8198 0.7220 0.7294 272,319 +0.04(+5.71%)
Nov 07, 2025 0.6617 0.6950 0.6380 0.6900 144,660 +0.02(+2.60%)
Nov 06, 2025 0.7250 0.7250 0.6573 0.6725 219,163 -0.05(-7.05%)
Nov 05, 2025 0.6800 0.7634 0.6800 0.7235 200,754 +0.05(+7.20%)
Nov 04, 2025 0.7500 0.7702 0.6600 0.6749 543,456 -0.10(-13.01%)
Nov 03, 2025 0.8100 0.8340 0.7701 0.7758 362,085 -0.03(-4.23%)
Oct 31, 2025 0.9495 0.9495 0.7700 0.8101 1,184,015 -0.09(-10.01%)
Oct 30, 2025 0.9700 1.040 0.8909 0.9002 1,545,842 -0.03(-2.81%)
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%)
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.