0.458
price up icon0.68%   0.0031
after-market アフターアワーズ: .44 -0.018 -3.93%
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
2025-06-05 $0.46 $0.437 $0.023 98,622.0 +0.68%
2025-06-04 $0.458 $0.4353 $0.0227 161,586.0 -0.68%
2025-06-03 $0.4602 $0.44 $0.0202 160,328.0 -0.22%
2025-06-02 $0.4614 $0.444 $0.0174 105,601.0 +3.38%
2025-05-30 $0.4699 $0.4325 $0.0374 213,265.0 +0.45%
2025-05-29 $0.4699 $0.425 $0.0449 308,044.0 -6.10%
2025-05-28 $0.496 $0.455 $0.041 454,398.0 +1.25%
2025-05-27 $0.469 $0.4211 $0.0479 453,427.0 +3.89%
2025-05-23 $0.4625 $0.416 $0.0465 189,977.0 +1.06%
2025-05-22 $0.479 $0.43 $0.049 453,147.0 -5.95%
2025-05-21 $0.4843 $0.4216 $0.0627 907,546.0 +5.32%
2025-05-20 $0.4799 $0.4161 $0.0638 455,196.0 +4.20%
2025-05-19 $0.44 $0.4118 $0.0282 189,861.0 +0.00%
2025-05-16 $0.449 $0.4202 $0.0288 185,042.0 -3.81%
2025-05-15 $0.465 $0.42 $0.045 292,005.0 -0.16%
2025-05-14 $0.4975 $0.44 $0.0575 635,771.0 -8.65%
2025-05-13 $0.49 $0.41 $0.08 924,974.0 +13.88%
2025-05-12 $0.43 $0.4005 $0.0295 284,716.0 +2.24%
2025-05-09 $0.4352 $0.41 $0.0252 248,191.0 -2.51%
2025-05-08 $0.44 $0.4012 $0.0388 495,444.0 +2.11%
2025-05-07 $0.443 $0.4057 $0.0373 865,573.0 -4.98%

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
2025-06 $0.4614 $0.4353 $0.0261 624,759.0 +3.15%
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%
$2.13
price down icon 0.93%
$1.81
price up icon 0.00%
$1.93
price down icon 8.53%
medical_distribution OMI
$7.61
price up icon 14.26%
medical_distribution AHG
$1.45
price up icon 0.00%
medical_distribution YI
$8.3584
price up icon 1.93%
大文字化:     |  ボリューム (24 時間):