Stockscreener 앱 받기
0.69
1.47%
+0.010
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $0.6975 | $0.6502 | $0.0473 | 40,805.0 | +1.47% |
| 2024-05-09 | $0.70 | $0.6502 | $0.0498 | 21,389.0 | +3.06% |
| 2024-05-08 | $0.67 | $0.6502 | $0.0198 | 42,590.0 | -1.52% |
| 2024-05-07 | $0.715 | $0.6542 | $0.0608 | 43,463.0 | -0.56% |
| 2024-05-06 | $0.68 | $0.65 | $0.03 | 28,991.0 | -0.91% |
| 2024-05-03 | $0.70 | $0.6675 | $0.0325 | 44,874.0 | +0.64% |
| 2024-05-02 | $0.695 | $0.65 | $0.045 | 37,328.0 | +0.87% |
| 2024-05-01 | $0.6722 | $0.651 | $0.0212 | 21,884.0 | -2.16% |
| 2024-04-30 | $0.72 | $0.6502 | $0.0698 | 91,440.0 | -3.41% |
| 2024-04-29 | $0.7196 | $0.645 | $0.0746 | 227,541.0 | +9.06% |
| 2024-04-26 | $0.69 | $0.505 | $0.185 | 468,017.0 | +25.75% |
| 2024-04-25 | $0.5319 | $0.496 | $0.0359 | 51,721.0 | +1.35% |
| 2024-04-24 | $0.5264 | $0.5005 | $0.0259 | 78,221.0 | -3.59% |
| 2024-04-23 | $0.5454 | $0.49 | $0.0554 | 154,195.0 | +7.74% |
| 2024-04-22 | $0.5079 | $0.4677 | $0.0402 | 131,739.0 | +1.49% |
| 2024-04-19 | $0.62 | $0.48 | $0.14 | 669,845.0 | -20.39% |
| 2024-04-18 | $0.64 | $0.605 | $0.035 | 76,421.0 | -3.54% |
| 2024-04-17 | $0.66 | $0.63 | $0.03 | 56,033.0 | -1.95% |
| 2024-04-16 | $0.67 | $0.637 | $0.033 | 56,838.0 | -1.15% |
| 2024-04-15 | $0.70 | $0.63 | $0.07 | 153,140.0 | -7.83% |
| 2024-04-12 | $0.7257 | $0.675 | $0.0507 | 116,387.0 | -3.16% |
| 2024-04-11 | $0.73 | $0.68 | $0.05 | 117,707.0 | +5.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.715 | $0.65 | $0.065 | 322,129.0 | +0.77% |
| 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% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.84 | $2.86 | $20.98 | 264,394,775.7 | -69.34% |
| 2022-11 | $21.12 | $1.69 | $19.44 | 86,574,289.1 | +604.14% |
| 2022-10 | $7.25 | $1.78 | $5.47 | 14,596,756.8 | -58.78% |
| 2022-09 | $11.50 | $4.25 | $7.25 | 773,126.5 | -42.74% |
| 2022-08 | $17.37 | $7.00 | $10.37 | 2,113,834.5 | +0.85% |
| 2022-07 | $14.25 | $8.25 | $6.00 | 1,314,096.1 | -4.08% |
| 2022-06 | $38.75 | $8.77 | $29.98 | 1,524,397.0 | -65.41% |
| 2022-05 | $30.25 | $18.75 | $11.50 | 142,840.1 | +1.91% |
| 2022-04 | $32.25 | $23.88 | $8.37 | 133,590.6 | +0.00% |
0.71%
0.42%
자본화:
|
볼륨(24시간):