Stockscreener 앱 받기
0.2656
4.55%
0.0131
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.2937 | $0.2555 | $0.0382 | 1,885,746.0 | +2.61% |
| 2026-05-22 | $0.2688 | $0.2474 | $0.0214 | 401,781.0 | -1.10% |
| 2026-05-21 | $0.2749 | $0.2464 | $0.0285 | 1,443,821.0 | -10.20% |
| 2026-05-20 | $0.2916 | $0.2766 | $0.015 | 602,244.0 | +0.64% |
| 2026-05-19 | $0.30 | $0.2811 | $0.0189 | 396,688.0 | -3.81% |
| 2026-05-18 | $0.3038 | $0.2849 | $0.0189 | 1,008,138.0 | -2.62% |
| 2026-05-15 | $0.3083 | $0.2971 | $0.0112 | 504,415.0 | -1.57% |
| 2026-05-14 | $0.32 | $0.2943 | $0.0257 | 2,641,066.0 | +1.16% |
| 2026-05-13 | $0.317 | $0.2984 | $0.0186 | 824,014.0 | -1.43% |
| 2026-05-12 | $0.3367 | $0.297 | $0.0397 | 1,185,978.0 | +0.13% |
| 2026-05-11 | $0.3387 | $0.3069 | $0.0318 | 2,383,081.0 | -7.64% |
| 2026-05-08 | $0.3586 | $0.33 | $0.0286 | 520,141.0 | -5.06% |
| 2026-05-07 | $0.3549 | $0.3404 | $0.0145 | 293,613.0 | -0.57% |
| 2026-05-06 | $0.3662 | $0.3501 | $0.0161 | 436,157.0 | -0.85% |
| 2026-05-05 | $0.3655 | $0.3516 | $0.0139 | 380,983.0 | -0.56% |
| 2026-05-04 | $0.375 | $0.356 | $0.019 | 314,301.0 | -5.95% |
| 2026-05-01 | $0.3879 | $0.36 | $0.0279 | 405,836.0 | +3.55% |
| 2026-04-30 | $0.40 | $0.3501 | $0.0499 | 1,703,262.0 | +2.49% |
| 2026-04-29 | $0.3684 | $0.355 | $0.0134 | 322,159.0 | -3.43% |
| 2026-04-28 | $0.3814 | $0.355 | $0.0264 | 306,984.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.3879 | $0.2464 | $0.1415 | 15,628,003.0 | -29.32% |
| 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% |
2.29%
0.00%
자본화:
|
볼륨(24시간):