Stockscreener 앱 받기
0.91
1.98%
-0.0162
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $1.04 | $0.90 | $0.14 | 1,384,041.0 | -1.14% |
| 2025-10-29 | $0.95 | $0.9001 | $0.0499 | 265,894.0 | -1.43% |
| 2025-10-28 | $0.975 | $0.91 | $0.065 | 447,011.0 | +2.62% |
| 2025-10-27 | $1.05 | $0.9119 | $0.1337 | 660,253.0 | -10.24% |
| 2025-10-24 | $1.07 | $1.01 | $0.06 | 656,991.0 | -0.97% |
| 2025-10-23 | $1.06 | $1.00 | $0.06 | 249,823.0 | +0.98% |
| 2025-10-22 | $1.07 | $0.9809 | $0.0891 | 640,332.0 | -2.86% |
| 2025-10-21 | $1.14 | $1.02 | $0.12 | 713,836.0 | +0.96% |
| 2025-10-20 | $1.11 | $1.04 | $0.0683 | 571,577.0 | +0.48% |
| 2025-10-17 | $1.09 | $1.02 | $0.0675 | 289,150.0 | -5.05% |
| 2025-10-16 | $1.24 | $1.08 | $0.1641 | 1,010,793.0 | -12.80% |
| 2025-10-15 | $1.26 | $1.10 | $0.1502 | 1,218,123.0 | +14.16% |
| 2025-10-14 | $1.13 | $1.00 | $0.13 | 734,837.0 | +7.35% |
| 2025-10-13 | $1.15 | $0.9626 | $0.1874 | 1,250,988.0 | -4.67% |
| 2025-10-10 | $1.32 | $1.05 | $0.27 | 3,422,982.0 | -2.73% |
| 2025-10-09 | $1.12 | $1.01 | $0.11 | 790,231.0 | +3.77% |
| 2025-10-08 | $1.08 | $1.00 | $0.08 | 736,330.0 | +2.91% |
| 2025-10-07 | $1.09 | $1.02 | $0.07 | 848,797.0 | +0.98% |
| 2025-10-06 | $1.09 | $0.92 | $0.17 | 2,054,452.0 | -5.56% |
| 2025-10-03 | $1.27 | $1.03 | $0.24 | 6,751,361.0 | -2.70% |
| 2025-10-02 | $1.19 | $1.08 | $0.1062 | 1,269,777.0 | +0.91% |
| 2025-10-01 | $1.16 | $1.08 | $0.08 | 548,472.0 | -0.90% |
| 2025-09-30 | $1.20 | $1.08 | $0.12 | 963,467.0 | +3.74% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.32 | $0.90 | $0.42 | 26,516,051.0 | -17.51% |
| 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% |
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% |
0.00%
0.21%
자본화:
|
볼륨(24시간):