Stockscreener 앱 받기
0.5829
5.82%
-0.036
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.6477 | $0.5829 | $0.0648 | 160,457.0 | -5.82% |
| 2024-12-19 | $0.686 | $0.601 | $0.085 | 154,241.0 | -5.66% |
| 2024-12-18 | $0.72 | $0.656 | $0.064 | 114,537.0 | -6.62% |
| 2024-12-17 | $0.73 | $0.671 | $0.059 | 67,917.0 | +0.33% |
| 2024-12-16 | $0.7262 | $0.6921 | $0.0341 | 109,700.0 | -3.02% |
| 2024-12-13 | $0.765 | $0.69 | $0.075 | 87,490.0 | -6.06% |
| 2024-12-12 | $0.795 | $0.73 | $0.065 | 70,245.0 | -0.35% |
| 2024-12-11 | $0.785 | $0.737 | $0.048 | 61,363.0 | -1.75% |
| 2024-12-10 | $0.80 | $0.75 | $0.05 | 175,502.0 | +4.08% |
| 2024-12-09 | $0.80 | $0.75 | $0.05 | 68,303.0 | -0.76% |
| 2024-12-06 | $0.761 | $0.727 | $0.034 | 53,147.0 | +0.50% |
| 2024-12-05 | $0.7637 | $0.68 | $0.0837 | 104,723.0 | -2.24% |
| 2024-12-04 | $0.80 | $0.745 | $0.055 | 103,039.0 | -2.09% |
| 2024-12-03 | $0.8087 | $0.765 | $0.0437 | 44,534.0 | -1.25% |
| 2024-12-02 | $0.8105 | $0.78 | $0.0305 | 144,207.0 | +0.13% |
| 2024-11-29 | $0.81 | $0.781 | $0.029 | 48,939.0 | -1.36% |
| 2024-11-27 | $0.81 | $0.761 | $0.049 | 83,661.0 | +3.18% |
| 2024-11-26 | $0.81 | $0.75 | $0.06 | 605,496.0 | +4.69% |
| 2024-11-25 | $0.765 | $0.71 | $0.055 | 201,694.0 | +0.78% |
| 2024-11-22 | $0.7725 | $0.7351 | $0.0374 | 159,758.0 | -2.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8105 | $0.5829 | $0.2276 | 1,679,862.0 | -27.05% |
| 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% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.84 | $2.86 | $20.98 | 264,394,775.7 | -69.34% |
| 2022-11 | $21.12 | $1.69 | $19.44 | 86,574,289.1 | +604.14% |
| 2022-10 | $7.25 | $1.78 | $5.47 | 14,596,756.8 | -58.78% |
| 2022-09 | $11.50 | $4.25 | $7.25 | 773,126.5 | -42.74% |
| 2022-08 | $17.37 | $7.00 | $10.37 | 2,113,834.5 | +0.85% |
| 2022-07 | $14.25 | $8.25 | $6.00 | 1,314,096.1 | -4.08% |
| 2022-06 | $38.75 | $8.77 | $29.98 | 1,524,397.0 | -65.41% |
| 2022-05 | $30.25 | $18.75 | $11.50 | 142,840.1 | +1.91% |
| 2022-04 | $32.25 | $23.88 | $8.37 | 133,590.6 | +0.00% |
16.96%
0.23%
자본화:
|
볼륨(24시간):