Skip to main content

Cosmos Health Inc (NQ: COSM )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.580 3.600 3.460 3.540 222,800 +0.00(+0.00%)
Mar 30, 2023 3.640 3.710 3.490 3.540 252,658 -0.07(-1.94%)
Mar 29, 2023 3.530 3.729 3.452 3.610 304,405 +0.11(+3.14%)
Mar 28, 2023 3.750 3.850 3.470 3.500 420,026 -0.23(-6.17%)
Mar 27, 2023 3.520 3.890 3.520 3.730 507,878 +0.15(+4.19%)
Mar 24, 2023 3.620 4.040 3.540 3.580 1,274,512 +0.11(+3.17%)
Mar 23, 2023 3.060 3.740 3.040 3.470 1,447,872 +0.48(+16.05%)
Mar 22, 2023 3.040 3.130 2.952 2.990 363,236 -0.04(-1.48%)
Mar 21, 2023 3.140 3.410 3.010 3.035 597,299 -0.02(-0.82%)
Mar 20, 2023 3.420 3.500 2.910 3.060 895,925 -0.40(-11.56%)
Mar 17, 2023 3.660 3.710 3.420 3.460 901,484 -0.24(-6.49%)
Mar 16, 2023 3.690 3.850 3.550 3.700 630,897 -0.01(-0.27%)
Mar 15, 2023 3.690 3.930 3.610 3.710 370,411 -0.14(-3.64%)
Mar 14, 2023 3.820 4.040 3.716 3.850 525,774 +0.03(+0.79%)
Mar 13, 2023 3.450 3.860 3.350 3.820 620,234 +0.28(+7.91%)
Mar 10, 2023 3.760 3.830 3.520 3.540 514,738 -0.26(-6.84%)
Mar 09, 2023 4.290 4.330 3.700 3.800 862,893 -0.48(-11.21%)
Mar 08, 2023 4.250 4.580 4.214 4.280 972,574 -0.15(-3.39%)
Mar 07, 2023 3.910 4.839 3.910 4.430 5,640,025 +0.58(+15.06%)
Mar 06, 2023 3.540 3.850 3.370 3.850 811,484 +0.24(+6.65%)
Mar 03, 2023 3.660 3.860 3.420 3.610 1,526,145 +0.03(+0.84%)
Mar 02, 2023 3.230 3.600 3.115 3.580 776,282 +0.29(+8.81%)
Mar 01, 2023 3.300 3.500 3.260 3.290 457,280 -0.07(-2.08%)
Feb 28, 2023 3.370 3.550 3.250 3.360 668,964 -0.09(-2.61%)
Feb 27, 2023 3.850 3.850 3.260 3.450 1,324,362 -0.46(-11.76%)
Feb 24, 2023 4.100 4.220 3.760 3.910 583,084 -0.28(-6.68%)
Feb 23, 2023 4.330 4.560 4.090 4.190 896,166 -0.09(-2.10%)
Feb 22, 2023 4.400 4.430 4.210 4.280 326,628 -0.09(-2.06%)
Feb 21, 2023 4.250 4.420 4.230 4.370 384,002 -0.03(-0.68%)
Feb 17, 2023 4.420 4.620 4.330 4.400 531,803 -0.01(-0.23%)
Feb 16, 2023 4.590 4.720 4.390 4.410 706,613 -0.32(-6.77%)
Feb 15, 2023 4.470 4.950 4.410 4.730 963,789 +0.24(+5.35%)
Feb 14, 2023 4.740 4.750 4.420 4.490 637,852 -0.24(-5.07%)
Feb 13, 2023 4.990 4.990 4.660 4.730 484,902 -0.20(-4.06%)
Feb 10, 2023 4.700 5.120 4.700 4.930 734,356 +0.14(+2.92%)
Feb 09, 2023 5.190 5.190 4.720 4.790 682,520 -0.25(-4.96%)
Feb 08, 2023 4.990 5.170 4.700 5.040 965,121 +0.04(+0.80%)
Feb 07, 2023 5.200 5.590 4.840 5.000 1,713,886 -0.31(-5.84%)
Feb 06, 2023 5.780 6.100 5.250 5.310 1,435,121 -0.49(-8.45%)
Feb 03, 2023 6.400 6.520 5.750 5.800 1,351,833 -0.63(-9.80%)
Feb 02, 2023 6.180 7.300 6.100 6.430 3,404,032 +0.08(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.