Stockscreener 앱 받기
0.6492
7.27%
-0.0509
시간 외 거래:
.64
-0.0092
-1.42%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $0.705 | $0.6413 | $0.0637 | 188,732.0 | -7.27% |
| 2025-11-18 | $0.7397 | $0.6611 | $0.0786 | 389,058.0 | +0.01% |
| 2025-11-17 | $0.7696 | $0.6811 | $0.0885 | 449,993.0 | -3.07% |
| 2025-11-14 | $0.7699 | $0.7005 | $0.0694 | 202,134.0 | -0.61% |
| 2025-11-13 | $0.77 | $0.7142 | $0.0558 | 145,212.0 | -0.48% |
| 2025-11-12 | $0.76 | $0.7057 | $0.0543 | 75,781.0 | +0.55% |
| 2025-11-11 | $0.744 | $0.7008 | $0.0432 | 92,836.0 | -0.45% |
| 2025-11-10 | $0.8198 | $0.722 | $0.0978 | 272,314.0 | +5.71% |
| 2025-11-07 | $0.695 | $0.638 | $0.057 | 142,109.0 | +2.60% |
| 2025-11-06 | $0.725 | $0.6573 | $0.0677 | 219,105.0 | -7.05% |
| 2025-11-05 | $0.7634 | $0.68 | $0.0834 | 200,753.0 | +7.20% |
| 2025-11-04 | $0.7702 | $0.66 | $0.1102 | 536,015.0 | -13.01% |
| 2025-11-03 | $0.834 | $0.7701 | $0.0639 | 358,737.0 | -4.23% |
| 2025-10-31 | $0.9495 | $0.77 | $0.1795 | 1,177,503.0 | -10.01% |
| 2025-10-30 | $1.04 | $0.8909 | $0.1491 | 1,542,757.0 | -2.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.834 | $0.638 | $0.196 | 3,461,511.0 | -19.86% |
| 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% |
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% |
2.56%
3.96%
자본화:
|
볼륨(24시간):