Stockscreener 앱 받기
0.93
8.47%
0.0726
시장 영업 전:
.91
-0.02
-2.15%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $1.05 | $0.835 | $0.215 | 1,793,043.0 | +8.47% |
| 2025-01-17 | $0.929 | $0.83 | $0.099 | 452,441.0 | +2.68% |
| 2025-01-16 | $0.95 | $0.751 | $0.199 | 1,389,826.0 | +4.37% |
| 2025-01-15 | $0.80 | $0.6998 | $0.1002 | 818,925.0 | +16.33% |
| 2025-01-14 | $0.6909 | $0.619 | $0.0719 | 967,760.0 | +12.55% |
| 2025-01-13 | $0.6616 | $0.51 | $0.1516 | 792,034.0 | -1.13% |
| 2025-01-10 | $0.633 | $0.60 | $0.033 | 134,241.0 | -2.88% |
| 2025-01-08 | $0.665 | $0.6307 | $0.0343 | 79,553.0 | -6.29% |
| 2025-01-07 | $0.6999 | $0.6407 | $0.0592 | 111,861.0 | -3.00% |
| 2025-01-06 | $0.7247 | $0.6666 | $0.0581 | 165,244.0 | +0.14% |
| 2025-01-03 | $0.7159 | $0.65 | $0.0659 | 101,186.0 | +1.90% |
| 2025-01-02 | $0.71 | $0.6536 | $0.0564 | 84,104.0 | +2.54% |
| 2024-12-31 | $0.689 | $0.6307 | $0.0583 | 104,257.0 | +0.07% |
| 2024-12-30 | $0.68 | $0.6437 | $0.0363 | 110,568.0 | -1.55% |
| 2024-12-27 | $0.68 | $0.6286 | $0.0514 | 201,871.0 | +7.78% |
| 2024-12-26 | $0.655 | $0.611 | $0.044 | 91,079.0 | -4.50% |
| 2024-12-24 | $0.6599 | $0.61 | $0.0499 | 33,346.0 | +6.75% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.05 | $0.51 | $0.54 | 8,683,261.0 | +39.01% |
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% |
1.32%
3.25%
자본화:
|
볼륨(24시간):