Stockscreener 앱 받기
0.3504
10.59%
-0.0415
시간 외 거래:
.37
0.0196
+5.59%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.3813 | $0.3399 | $0.0414 | 256,133.0 | -10.59% |
| 2025-04-03 | $0.43 | $0.3888 | $0.0412 | 352,876.0 | -10.32% |
| 2025-04-02 | $0.4435 | $0.4202 | $0.0233 | 113,273.0 | +2.41% |
| 2025-04-01 | $0.4345 | $0.42 | $0.0145 | 61,556.0 | -2.13% |
| 2025-03-31 | $0.4477 | $0.4012 | $0.0465 | 65,144.0 | -3.33% |
| 2025-03-28 | $0.4869 | $0.35 | $0.1369 | 268,880.0 | -5.57% |
| 2025-03-27 | $0.4899 | $0.468 | $0.0219 | 94,344.0 | -1.55% |
| 2025-03-26 | $0.50 | $0.4708 | $0.0292 | 41,401.0 | -2.88% |
| 2025-03-25 | $0.51 | $0.49 | $0.02 | 53,094.0 | -0.30% |
| 2025-03-24 | $0.5099 | $0.48 | $0.0299 | 113,179.0 | +3.09% |
| 2025-03-21 | $0.5099 | $0.4718 | $0.0381 | 49,242.0 | -5.19% |
| 2025-03-20 | $0.5177 | $0.4849 | $0.0328 | 127,576.0 | +3.01% |
| 2025-03-19 | $0.4976 | $0.4794 | $0.0182 | 75,942.0 | +3.54% |
| 2025-03-18 | $0.5196 | $0.47 | $0.0496 | 177,432.0 | -4.64% |
| 2025-03-17 | $0.5249 | $0.4658 | $0.0591 | 151,435.0 | +4.07% |
| 2025-03-14 | $0.4997 | $0.4555 | $0.0442 | 63,232.0 | -0.96% |
| 2025-03-13 | $0.511 | $0.48 | $0.031 | 114,105.0 | -2.20% |
| 2025-03-12 | $0.50 | $0.478 | $0.022 | 90,443.0 | +3.52% |
| 2025-03-11 | $0.49 | $0.4501 | $0.0399 | 112,744.0 | +2.44% |
| 2025-03-10 | $0.5298 | $0.4711 | $0.0587 | 217,744.0 | -8.00% |
| 2025-03-07 | $0.5201 | $0.483 | $0.0371 | 80,120.0 | +6.20% |
| 2025-03-06 | $0.508 | $0.475 | $0.033 | 117,065.0 | -5.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.4435 | $0.3399 | $0.1036 | 1,039,971.0 | -19.63% |
| 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% |
15.71%
자본화:
|
볼륨(24시간):