Stockscreener 앱 받기
0.3456
6.14%
0.0116
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.429 | $0.29 | $0.139 | 3,123,169.0 | +3.46% |
| 2026-04-14 | $0.36 | $0.317 | $0.043 | 1,149,522.0 | +2.61% |
| 2026-04-13 | $0.328 | $0.283 | $0.045 | 1,932,940.0 | +8.50% |
| 2026-04-10 | $0.33 | $0.2808 | $0.0492 | 792,250.0 | +3.45% |
| 2026-04-09 | $0.2998 | $0.2848 | $0.015 | 328,511.0 | -3.33% |
| 2026-04-08 | $0.3144 | $0.2924 | $0.022 | 626,498.0 | +0.57% |
| 2026-04-07 | $0.3194 | $0.2925 | $0.0269 | 564,253.0 | -3.65% |
| 2026-04-06 | $0.32 | $0.3012 | $0.0188 | 95,867.0 | +0.91% |
| 2026-04-02 | $0.3178 | $0.3035 | $0.0143 | 156,923.0 | -3.85% |
| 2026-04-01 | $0.3326 | $0.31 | $0.0226 | 422,655.0 | +0.60% |
| 2026-03-31 | $0.3328 | $0.2805 | $0.0523 | 365,809.0 | -2.76% |
| 2026-03-30 | $0.3343 | $0.3123 | $0.022 | 75,208.0 | +0.40% |
| 2026-03-27 | $0.3314 | $0.3122 | $0.0192 | 205,670.0 | +0.40% |
| 2026-03-26 | $0.34 | $0.3218 | $0.0182 | 144,933.0 | -5.21% |
| 2026-03-25 | $0.3536 | $0.3189 | $0.0347 | 215,840.0 | +1.49% |
| 2026-03-24 | $0.347 | $0.3211 | $0.0259 | 161,366.0 | -2.29% |
| 2026-03-23 | $0.3475 | $0.32 | $0.0275 | 231,016.0 | -0.15% |
| 2026-03-20 | $0.3448 | $0.30 | $0.0448 | 614,104.0 | +9.56% |
| 2026-03-19 | $0.3589 | $0.295 | $0.0639 | 1,800,960.0 | -0.41% |
| 2026-03-18 | $0.348 | $0.315 | $0.033 | 451,174.0 | -9.69% |
| 2026-03-17 | $0.358 | $0.343 | $0.015 | 104,724.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.429 | $0.2808 | $0.1482 | 9,192,588.0 | +8.94% |
| 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% |
0.00%
3.81%
자본화:
|
볼륨(24시간):