Stockscreener 앱 받기
0.2371
12.90%
0.0271
시간 외 거래:
.25
0.0129
+5.44%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $0.2791 | $0.1927 | $0.0864 | 122,575,374.0 | +12.90% |
| 2026-06-12 | $0.2228 | $0.1993 | $0.0235 | 6,068,004.0 | +1.94% |
| 2026-06-11 | $0.2263 | $0.196 | $0.0303 | 4,112,748.0 | -9.69% |
| 2026-06-10 | $0.237 | $0.1952 | $0.0418 | 8,035,408.0 | +2.15% |
| 2026-06-09 | $0.255 | $0.2111 | $0.0439 | 5,614,256.0 | -2.91% |
| 2026-06-08 | $0.2503 | $0.22 | $0.0303 | 2,411,425.0 | -8.29% |
| 2026-06-05 | $0.2799 | $0.245 | $0.0349 | 1,708,768.0 | -7.42% |
| 2026-06-04 | $0.276 | $0.251 | $0.025 | 2,195,580.0 | +9.81% |
| 2026-06-03 | $0.2687 | $0.2452 | $0.0235 | 1,573,239.0 | -5.48% |
| 2026-06-02 | $0.2789 | $0.2583 | $0.0206 | 2,507,403.0 | +3.33% |
| 2026-06-01 | $0.279 | $0.251 | $0.028 | 3,042,267.0 | +2.27% |
| 2026-05-29 | $0.264 | $0.2468 | $0.0172 | 752,448.0 | -4.74% |
| 2026-05-28 | $0.2644 | $0.2558 | $0.0086 | 599,918.0 | -2.19% |
| 2026-05-27 | $0.2806 | $0.2554 | $0.0252 | 2,197,370.0 | +0.95% |
| 2026-05-26 | $0.2937 | $0.2518 | $0.0419 | 2,342,226.0 | +4.00% |
| 2026-05-22 | $0.2688 | $0.2474 | $0.0214 | 401,781.0 | -1.10% |
| 2026-05-21 | $0.2749 | $0.2464 | $0.0285 | 1,443,821.0 | -10.20% |
| 2026-05-20 | $0.2916 | $0.2766 | $0.015 | 602,244.0 | +0.64% |
| 2026-05-19 | $0.30 | $0.2811 | $0.0189 | 396,688.0 | -3.81% |
| 2026-05-18 | $0.3038 | $0.2849 | $0.0189 | 1,008,138.0 | -2.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.2799 | $0.1927 | $0.0872 | 282,419,846.0 | -4.01% |
| 2026-05 | $0.3879 | $0.2464 | $0.1415 | 19,634,219.0 | -32.62% |
| 2026-04 | $0.45 | $0.2808 | $0.1692 | 31,224,175.0 | +15.57% |
| 2026-03 | $0.41 | $0.2805 | $0.1295 | 8,394,553.0 | -19.35% |
| 2026-02 | $0.50 | $0.3463 | $0.1537 | 14,049,451.0 | -18.13% |
| 2026-01 | $0.59 | $0.416 | $0.174 | 26,674,932.0 | -3.53% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.63 | $0.405 | $0.225 | 13,360,454.0 | -21.52% |
| 2025-11 | $0.834 | $0.5622 | $0.2718 | 5,900,592.0 | -20.79% |
| 2025-10 | $1.32 | $0.77 | $0.55 | 27,852,270.0 | -27.02% |
| 2025-09 | $1.20 | $0.5554 | $0.6446 | 14,645,914.0 | +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% |
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% |
7.23%
6.54%
자본화:
|
볼륨(24시간):