Stockscreener 앱 받기
0.923
1.69%
-0.0234
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $0.9429 | $0.8891 | $0.0538 | 177,492.0 | -0.90% |
| 2025-09-16 | $0.9464 | $0.8596 | $0.0868 | 318,737.0 | +5.16% |
| 2025-09-15 | $1.03 | $0.8851 | $0.1449 | 515,656.0 | -3.79% |
| 2025-09-12 | $1.07 | $0.8342 | $0.2314 | 2,440,908.0 | +11.38% |
| 2025-09-11 | $0.88 | $0.7131 | $0.1669 | 1,726,137.0 | +10.51% |
| 2025-09-10 | $0.7892 | $0.6697 | $0.1195 | 887,427.0 | +13.69% |
| 2025-09-09 | $0.6898 | $0.5554 | $0.1344 | 812,518.0 | +9.23% |
| 2025-09-08 | $0.657 | $0.6001 | $0.0569 | 294,984.0 | -5.70% |
| 2025-09-05 | $0.6796 | $0.6087 | $0.0709 | 236,403.0 | +1.90% |
| 2025-09-04 | $0.7758 | $0.6179 | $0.1579 | 515,681.0 | -18.72% |
| 2025-09-03 | $0.7976 | $0.76 | $0.0376 | 140,798.0 | -0.71% |
| 2025-09-02 | $0.8002 | $0.76 | $0.0402 | 80,768.0 | -0.10% |
| 2025-08-29 | $0.83 | $0.7853 | $0.0447 | 86,455.0 | -4.68% |
| 2025-08-28 | $0.845 | $0.785 | $0.06 | 105,991.0 | +3.24% |
| 2025-08-27 | $0.85 | $0.79 | $0.06 | 103,351.0 | -2.90% |
| 2025-08-26 | $0.8357 | $0.7922 | $0.0435 | 157,150.0 | +1.24% |
| 2025-08-25 | $0.8495 | $0.80 | $0.0495 | 138,514.0 | -2.90% |
| 2025-08-22 | $0.8495 | $0.75 | $0.0995 | 281,377.0 | +10.99% |
| 2025-08-21 | $0.7789 | $0.7402 | $0.0387 | 192,092.0 | -2.04% |
| 2025-08-20 | $0.8299 | $0.7621 | $0.0678 | 255,599.0 | -6.80% |
| 2025-08-19 | $0.8751 | $0.8022 | $0.0729 | 172,720.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.07 | $0.5554 | $0.5102 | 8,147,509.0 | +18.72% |
| 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%
자본화:
|
볼륨(24시간):