Canada markets close in 3 hours 32 minutes

Cosmos Health Inc. (COSM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6897+0.0198 (+2.96%)
As of 11:41AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.68000.69500.65000.68970.689710,950
May 01, 20240.66100.67200.65100.67000.670021,900
Apr 30, 20240.69800.72000.65000.68500.685092,200
Apr 29, 20240.67100.72000.64500.70900.7090228,000
Apr 26, 20240.50500.69000.50500.65000.6500473,500
Apr 25, 20240.49600.53200.49600.51700.517052,100
Apr 24, 20240.51300.52600.50000.51000.510080,500
Apr 23, 20240.50600.54500.49000.52900.5290155,200
Apr 22, 20240.46800.50800.46800.49100.4910135,400
Apr 19, 20240.61000.62000.48000.48400.4840669,300
Apr 18, 20240.62800.64000.60500.60800.608077,000
Apr 17, 20240.64300.66000.63000.63000.630056,000
Apr 16, 20240.66000.67000.63700.64300.643056,900
Apr 15, 20240.70000.70000.63000.65000.6500153,900
Apr 12, 20240.72600.72600.67500.70500.7050116,400
Apr 11, 20240.69100.73000.68000.72800.7280118,600
Apr 10, 20240.69000.72500.67300.69100.691066,900
Apr 09, 20240.69000.69000.66600.69000.690054,300
Apr 08, 20240.69900.71700.68300.69800.698045,300
Apr 05, 20240.68000.70900.68000.69300.693052,200
Apr 04, 20240.71000.71000.68500.69000.690040,300
Apr 03, 20240.71000.71000.68000.69500.6950119,600
Apr 02, 20240.70500.71900.68000.71000.710036,200
Apr 01, 20240.71700.72800.68300.70000.700093,500
Mar 28, 20240.69900.73500.69000.71000.7100175,500
Mar 27, 20240.67000.71000.64300.71000.7100151,100
Mar 26, 20240.65900.68000.64500.66700.6670106,200
Mar 25, 20240.63000.66600.62900.65900.6590121,000
Mar 22, 20240.64000.64000.61000.63300.6330176,100
Mar 21, 20240.68000.79000.61500.62100.62101,101,400
Mar 20, 20240.66400.70000.66400.67300.6730111,000
Mar 19, 20240.71000.75700.66000.67600.67601,411,500
Mar 18, 20240.79000.86000.68600.70100.7010855,200
Mar 15, 20240.73000.84100.71400.74000.7400865,300
Mar 14, 20240.77000.77000.70700.72200.7220135,800
Mar 13, 20240.80000.80000.76000.76200.762076,900
Mar 12, 20240.78100.78500.76300.78500.785043,200
Mar 11, 20240.79900.79900.76200.78500.785086,300
Mar 08, 20240.77500.78500.76000.76600.766053,600
Mar 07, 20240.77500.80000.76000.77300.773071,400
Mar 06, 20240.78500.78500.75000.76200.762048,400
Mar 05, 20240.78000.78500.76000.78500.7850154,600
Mar 04, 20240.80500.81500.77000.79000.790074,100
Mar 01, 20240.76000.80000.75000.78600.7860133,600
Feb 29, 20240.78700.82000.75000.77500.7750269,100
Feb 28, 20240.78000.79000.75000.77800.7780124,600
Feb 27, 20240.77000.79000.74600.75800.7580211,100
Feb 26, 20240.77500.81000.73800.77000.7700300,000
Feb 23, 20240.77000.80000.75500.76500.7650158,500
Feb 22, 20240.81000.82000.68600.77000.7700692,100
Feb 21, 20240.80000.88000.76500.80700.8070802,900
Feb 20, 20240.82800.87000.81000.83300.8330328,100
Feb 16, 20240.81000.85000.79200.83000.8300175,700
Feb 15, 20240.82000.83700.80000.81800.8180205,300
Feb 14, 20240.78400.83000.78200.81000.8100154,900
Feb 13, 20240.79000.80000.75800.77800.7780134,700
Feb 12, 20240.78800.83000.76500.78700.7870214,600
Feb 09, 20240.79000.82000.76000.78000.7800535,700
Feb 08, 20240.83000.83000.77000.79000.7900317,900
Feb 07, 20240.95100.97000.80000.81200.8120878,100
Feb 06, 20241.15001.16000.93400.95000.95001,906,000
Feb 05, 20241.08001.18001.03001.12001.1200376,200
Feb 02, 20241.08001.10001.02001.07501.0750200,600
Feb 01, 20241.05001.09001.03001.08001.0800172,300
Jan 31, 20241.04001.08001.04001.06401.0640127,200
Jan 30, 20241.10001.12001.01001.05001.0500222,500
Jan 29, 20241.03001.14001.03001.14001.1400231,900
Jan 26, 20241.03001.08001.01001.05001.0500185,700
Jan 25, 20241.09001.12001.00001.05501.0550323,400
Jan 24, 20241.05001.24001.03001.13001.1300669,800
Jan 23, 20241.01001.20000.98001.05001.0500593,300
Jan 22, 20241.06001.09001.00001.01001.0100148,100
Jan 19, 20241.09001.09001.05001.08001.080038,600
Jan 18, 20241.14001.20001.05001.06001.0600111,400
Jan 17, 20241.10001.13901.06001.09001.090047,600
Jan 16, 20241.13001.14301.08001.12001.120060,800
Jan 12, 20241.16001.17001.10001.17001.170054,500
Jan 11, 20241.20001.24001.02001.17001.1700162,600
Jan 10, 20241.28001.28201.19001.23001.230069,800
Jan 09, 20241.29001.30001.19001.28001.2800194,700
Jan 08, 20241.28001.34001.20001.28001.280090,800
Jan 05, 20241.24001.25501.18001.19001.190045,900
Jan 04, 20241.27001.32001.22001.27001.2700142,800
Jan 03, 20241.32001.37401.16001.25001.2500212,000
Jan 02, 20241.39001.50001.35001.37001.3700212,500
Dec 29, 20231.44001.49001.38001.41001.4100170,400
Dec 28, 20231.51001.65001.39501.49001.4900520,700
Dec 27, 20231.45001.55001.36401.53001.5300332,900
Dec 26, 20231.40001.45901.35001.39001.3900110,300
Dec 22, 20231.39001.53001.32001.39001.3900296,200
Dec 21, 20231.28001.47801.27001.41001.4100393,900
Dec 20, 20231.39001.43001.22001.28001.2800784,100
Dec 19, 20231.20001.53001.14301.46001.46001,288,600
Dec 18, 20231.17001.24101.10001.15001.1500866,800
Dec 15, 20231.05001.08001.04001.06001.060079,700
Dec 14, 20231.03001.16001.03001.05001.0500146,600
Dec 13, 20231.06001.08001.00501.05001.0500160,400
Dec 12, 20231.08001.08001.04801.06001.060037,200
Dec 11, 20231.06001.08001.02001.07001.0700171,300
Dec 08, 20231.14001.14001.02001.05001.0500299,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...