1.11
price up icon3.74%   0.04
pre-market  プレマーケット:  1.15   0.04   +3.60%
loading

Cosmos Health Inc (COSM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $1.20 $1.08 $0.12 963,467.0 +3.74%
2025-09-29 $1.10 $1.02 $0.08 576,420.0 -0.93%
2025-09-26 $1.13 $1.05 $0.08 330,605.0 -0.92%
2025-09-25 $1.13 $1.00 $0.13 483,332.0 +0.00%
2025-09-24 $1.13 $1.08 $0.05 351,835.0 +0.93%
2025-09-23 $1.16 $1.07 $0.09 737,412.0 -1.82%
2025-09-22 $1.19 $0.9578 $0.2322 2,264,765.0 +15.39%
2025-09-19 $0.9533 $0.865 $0.0883 367,733.0 +2.30%
2025-09-18 $0.98 $0.9207 $0.0593 318,742.0 +0.22%
2025-09-17 $0.946 $0.8891 $0.0569 281,586.0 -1.74%
2025-09-16 $0.9464 $0.8596 $0.0868 318,737.0 +5.16%
2025-09-15 $1.03 $0.8851 $0.1449 515,656.0 -3.79%
2025-09-12 $1.07 $0.8342 $0.2314 2,440,908.0 +11.38%
2025-09-11 $0.88 $0.7131 $0.1669 1,726,137.0 +10.51%
2025-09-10 $0.7892 $0.6697 $0.1195 887,427.0 +13.69%
2025-09-09 $0.6898 $0.5554 $0.1344 812,518.0 +9.23%
2025-09-08 $0.657 $0.6001 $0.0569 294,984.0 -5.70%
2025-09-05 $0.6796 $0.6087 $0.0709 236,403.0 +1.90%
2025-09-04 $0.7758 $0.6179 $0.1579 515,681.0 -18.72%
2025-09-03 $0.7976 $0.76 $0.0376 140,798.0 -0.71%

Cosmos Health Inc (COSM) 株の年ごとの株価履歴

この詳細な分析では、Cosmos Health Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOSM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cosmos Health Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCosmos Health Inc (COSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.20 $0.5554 $0.6446 15,609,381.0 +40.51%
2025-08 $1.28 $0.725 $0.555 23,276,235.0 -14.59%
2025-07 $0.9599 $0.39 $0.5699 12,242,612.0 +120.21%
2025-06 $0.50 $0.405 $0.095 3,696,085.0 -5.41%
2025-05 $0.5488 $0.40 $0.1488 14,678,087.0 +4.62%
2025-04 $0.45 $0.2801 $0.1699 8,977,686.0 -2.66%
2025-03 $0.5597 $0.35 $0.2097 2,432,551.0 -20.39%
2025-02 $0.83 $0.5101 $0.3199 7,700,394.0 -22.64%
2025-01 $1.05 $0.51 $0.54 15,397,736.0 +5.83%

2024年のCosmos Health Inc (COSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.8105 $0.5829 $0.2276 2,119,678.0 -16.33%
2024-11 $0.81 $0.54 $0.27 8,779,413.0 +5.13%
2024-10 $0.8774 $0.705 $0.1724 3,172,071.0 -13.24%
2024-09 $1.18 $0.8501 $0.3299 5,334,184.0 -24.81%
2024-08 $1.58 $0.98 $0.60 22,260,674.0 -3.72%
2024-07 $1.54 $0.87 $0.67 38,928,069.0 +16.35%
2024-06 $1.39 $0.60 $0.79 87,183,378.0 +50.79%
2024-05 $0.78 $0.65 $0.13 1,156,495.0 +0.73%
2024-04 $0.73 $0.4677 $0.2623 2,946,149.0 -3.56%
2024-03 $0.86 $0.61 $0.25 5,883,792.0 -8.39%
2024-02 $1.18 $0.6855 $0.4945 8,112,451.0 -27.16%
2024-01 $1.50 $0.98 $0.52 3,905,991.0 -24.54%

2023年のCosmos Health Inc (COSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.65 $1.00 $0.645 10,045,467.0 +35.58%
2023-11 $1.18 $0.97 $0.21 2,771,777.0 +0.97%
2023-10 $1.57 $1.00 $0.575 6,147,293.0 -34.39%
2023-09 $2.05 $0.99 $1.06 71,043,273.0 +30.83%
2023-08 $1.63 $1.11 $0.52 18,033,117.0 -23.57%
2023-07 $3.42 $1.48 $1.94 14,236,143.0 -47.49%
2023-06 $4.00 $2.93 $1.07 5,698,921.0 -12.57%
2023-05 $3.77 $2.97 $0.7996 6,804,106.0 +1.48%
2023-04 $4.05 $2.93 $1.12 8,795,381.0 -4.80%
2023-03 $4.84 $2.91 $1.93 20,980,130.0 +5.36%
2023-02 $7.30 $3.25 $4.05 19,189,181.0 -48.23%
2023-01 $7.44 $3.01 $4.43 184,492,223.0 +42.32%
$1.45
price down icon 1.36%
$2.29
price down icon 4.18%
$2.61
price down icon 0.38%
$16.83
price down icon 3.16%
medical_distribution OMI
$4.80
price up icon 2.56%
medical_distribution AHG
$1.73
price down icon 3.08%
大文字化:     |  ボリューム (24 時間):