Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.3400	0.3750	0.3356	0.3697	912,827	+0.02(+6.02%)
Apr 21, 2026	0.3600	0.3623	0.3303	0.3487	1,266,425	-0.03(-9.10%)
Apr 20, 2026	0.3860	0.3945	0.3650	0.3836	1,326,371	-0.02(-5.59%)
Apr 17, 2026	0.4200	0.4500	0.3817	0.4063	3,707,689	+0.00(+0.07%)
Apr 16, 2026	0.3800	0.4150	0.3359	0.4060	6,016,296	+0.02(+3.97%)
Apr 15, 2026	0.4200	0.4500	0.2900	0.3905	8,791,154	+0.06(+16.92%)
Apr 14, 2026	0.3250	0.3600	0.3170	0.3340	1,151,912	+0.01(+2.61%)
Apr 13, 2026	0.3000	0.3280	0.2830	0.3255	1,971,198	+0.03(+8.50%)
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	606,041	-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.

File a claim

Action Teams

Contact support

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

Historical Prices