Stockscreener 앱 받기
0.2732
2.59%
0.0069
시간 외 거래:
.27
-0.0032
-1.17%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.276 | $0.2552 | $0.0208 | 2,166,414.0 | +2.59% |
| 2026-09-03 | $0.2714 | $0.2242 | $0.0472 | 8,418,974.0 | +18.72% |
| 2026-09-02 | $0.2355 | $0.2161 | $0.0194 | 1,382,281.0 | -1.58% |
| 2026-09-01 | $0.2511 | $0.225 | $0.0261 | 2,122,342.0 | -6.14% |
| 2026-08-31 | $0.258 | $0.2245 | $0.0335 | 5,381,801.0 | +8.06% |
| 2026-08-28 | $0.2388 | $0.2189 | $0.0199 | 3,734,227.0 | +3.93% |
| 2026-08-27 | $0.22 | $0.206 | $0.014 | 1,415,136.0 | +1.12% |
| 2026-08-26 | $0.2199 | $0.2031 | $0.0168 | 1,127,792.0 | +4.09% |
| 2026-08-25 | $0.213 | $0.20 | $0.013 | 1,061,015.0 | -0.58% |
| 2026-08-24 | $0.2282 | $0.202 | $0.0262 | 2,379,437.0 | -6.73% |
| 2026-08-21 | $0.2281 | $0.2111 | $0.017 | 2,227,705.0 | +4.19% |
| 2026-08-20 | $0.2249 | $0.1917 | $0.0332 | 4,133,322.0 | +10.16% |
| 2026-08-19 | $0.197 | $0.1781 | $0.0189 | 4,678,433.0 | -6.58% |
| 2026-08-18 | $0.2142 | $0.2008 | $0.0134 | 2,326,801.0 | +0.78% |
| 2026-08-17 | $0.224 | $0.205 | $0.019 | 1,572,333.0 | -5.92% |
| 2026-08-14 | $0.2179 | $0.2053 | $0.0126 | 908,367.0 | +5.52% |
| 2026-08-13 | $0.2105 | $0.2039 | $0.0066 | 1,355,736.0 | -0.29% |
| 2026-08-12 | $0.22 | $0.205 | $0.015 | 1,927,275.0 | -5.78% |
| 2026-08-11 | $0.23 | $0.212 | $0.018 | 1,757,319.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.276 | $0.2161 | $0.0599 | 16,256,425.0 | +12.52% |
| 2026-08 | $0.258 | $0.1781 | $0.0799 | 57,742,232.0 | +12.62% |
| 2026-07 | $0.35 | $0.175 | $0.175 | 228,548,024.0 | +16.73% |
| 2026-06 | $0.2799 | $0.1616 | $0.1183 | 314,859,245.0 | -25.22% |
| 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% |
4.05%
8.86%
자본화:
|
볼륨(24시간):