Get the Stockscreener App
0.3666
2.49%
0.0089
After Hours:
.36
-0.0066
-1.80%
Cosmos Health Inc Stock (COSM) Price History
The historical daily chart and data for Cosmos Health Inc stock (COSM), show that the latest closing stock price as of April 30, 2026, is $0.3666.
- Cosmos Health Inc all-time high stock price is $38.75, occurred on June 14, 2022.
- The lowest Cosmos Health Inc stock price recorded was $0.2801 on April 21, 2025. Since then, Cosmos Health Inc's stock price has risen over 30.88% to $0.3666 now.
- The 52-week high stock price for COSM is $1.32, representing a 260.07% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for COSM is $0.2805, indicating a -23.49% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Cosmos Health Inc (COSM) stock in the beginning of 2025 was $27.50. The stock closed the year at $4.56, a loss of over -83.42% for the year.
The table below shows more information about COSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $0.40 | $0.3501 | $0.0499 | 1,703,262.0 | +2.49% |
| Apr 29, 2026 | $0.3684 | $0.355 | $0.0134 | 322,159.0 | -3.43% |
| Apr 28, 2026 | $0.3814 | $0.355 | $0.0264 | 306,984.0 | +2.12% |
| Apr 27, 2026 | $0.375 | $0.3552 | $0.0198 | 459,664.0 | -4.50% |
| Apr 24, 2026 | $0.3824 | $0.345 | $0.0374 | 833,541.0 | +6.39% |
| Apr 23, 2026 | $0.3699 | $0.35 | $0.0199 | 558,858.0 | -3.44% |
| Apr 22, 2026 | $0.375 | $0.3356 | $0.0394 | 907,332.0 | +6.02% |
| Apr 21, 2026 | $0.3623 | $0.3303 | $0.032 | 1,261,039.0 | -9.10% |
| Apr 20, 2026 | $0.3945 | $0.365 | $0.0295 | 1,318,720.0 | -5.59% |
| Apr 17, 2026 | $0.45 | $0.3817 | $0.0683 | 3,561,000.0 | +0.07% |
| Apr 16, 2026 | $0.415 | $0.3359 | $0.0791 | 5,183,512.0 | +3.97% |
| Apr 15, 2026 | $0.45 | $0.29 | $0.16 | 8,738,685.0 | +16.92% |
| Apr 14, 2026 | $0.36 | $0.317 | $0.043 | 1,149,522.0 | +2.61% |
| Apr 13, 2026 | $0.328 | $0.283 | $0.045 | 1,932,940.0 | +8.50% |
| Apr 10, 2026 | $0.33 | $0.2808 | $0.0492 | 792,250.0 | +3.45% |
| Apr 09, 2026 | $0.2998 | $0.2848 | $0.015 | 328,511.0 | -3.33% |
| Apr 08, 2026 | $0.3144 | $0.2924 | $0.022 | 626,498.0 | +0.57% |
| Apr 07, 2026 | $0.3194 | $0.2925 | $0.0269 | 564,253.0 | -3.65% |
| Apr 06, 2026 | $0.32 | $0.3012 | $0.0188 | 95,867.0 | +0.91% |
| Apr 02, 2026 | $0.3178 | $0.3035 | $0.0143 | 156,923.0 | -3.85% |
| Apr 01, 2026 | $0.3326 | $0.31 | $0.0226 | 422,655.0 | +0.60% |
| Mar 31, 2026 | $0.3328 | $0.2805 | $0.0523 | 365,809.0 | -2.76% |
Cosmos Health Inc Stock (COSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cosmos Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cosmos Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cosmos Health Inc Stock (COSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.45 | $0.2808 | $0.1692 | 32,927,437.0 | +15.57% |
| Mar, 2026 | $0.41 | $0.2805 | $0.1295 | 8,394,553.0 | -19.35% |
| Feb, 2026 | $0.50 | $0.3463 | $0.1537 | 14,049,451.0 | -18.13% |
| Jan, 2026 | $0.59 | $0.416 | $0.174 | 26,674,932.0 | -3.53% |
Cosmos Health Inc Stock (COSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.63 | $0.405 | $0.225 | 13,360,454.0 | -21.52% |
| Nov, 2025 | $0.834 | $0.5622 | $0.2718 | 5,900,592.0 | -20.79% |
| Oct, 2025 | $1.32 | $0.77 | $0.55 | 27,852,270.0 | -27.02% |
| Sep, 2025 | $1.20 | $0.5554 | $0.6446 | 14,645,914.0 | +40.51% |
| Aug, 2025 | $1.28 | $0.725 | $0.555 | 23,276,235.0 | -14.59% |
| Jul, 2025 | $0.9599 | $0.39 | $0.5699 | 12,242,612.0 | +120.21% |
| Jun, 2025 | $0.50 | $0.405 | $0.095 | 3,696,085.0 | -5.41% |
| May, 2025 | $0.5488 | $0.40 | $0.1488 | 14,678,087.0 | +4.62% |
| Apr, 2025 | $0.45 | $0.2801 | $0.1699 | 8,977,686.0 | -2.66% |
| Mar, 2025 | $0.5597 | $0.35 | $0.2097 | 2,432,551.0 | -20.39% |
| Feb, 2025 | $0.83 | $0.5101 | $0.3199 | 7,700,394.0 | -22.64% |
| Jan, 2025 | $1.05 | $0.51 | $0.54 | 15,397,736.0 | +5.83% |
Cosmos Health Inc Stock (COSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.8105 | $0.5829 | $0.2276 | 2,119,678.0 | -16.33% |
| Nov, 2024 | $0.81 | $0.54 | $0.27 | 8,779,413.0 | +5.13% |
| Oct, 2024 | $0.8774 | $0.705 | $0.1724 | 3,172,071.0 | -13.24% |
| Sep, 2024 | $1.18 | $0.8501 | $0.3299 | 5,334,184.0 | -24.81% |
| Aug, 2024 | $1.58 | $0.98 | $0.60 | 22,260,674.0 | -3.72% |
| Jul, 2024 | $1.54 | $0.87 | $0.67 | 38,928,069.0 | +16.35% |
| Jun, 2024 | $1.39 | $0.60 | $0.79 | 87,183,378.0 | +50.79% |
| May, 2024 | $0.78 | $0.65 | $0.13 | 1,156,495.0 | +0.73% |
| Apr, 2024 | $0.73 | $0.4677 | $0.2623 | 2,946,149.0 | -3.56% |
| Mar, 2024 | $0.86 | $0.61 | $0.25 | 5,883,792.0 | -8.39% |
| Feb, 2024 | $1.18 | $0.6855 | $0.4945 | 8,112,451.0 | -27.16% |
| Jan, 2024 | $1.50 | $0.98 | $0.52 | 3,905,991.0 | -24.54% |
4.83%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):