Stockscreener 앱 받기
0.475
3.71%
0.017
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.478 | $0.4501 | $0.0279 | 278,387.0 | +3.71% |
| 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% |
Cosmos Health Inc 주식 (COSM) 연도별 가격 이력
이 심층 분석에서는 Cosmos Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cosmos Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cosmos Health Inc 주식 (COSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.478 | $0.4353 | $0.0427 | 1,082,911.0 | +6.98% |
| 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% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.66%
2.35%
자본화:
|
볼륨(24시간):