Get the Stockscreener App
0.2198
1.66%
-0.0037
After Hours:
.22
0.0002
+0.09%
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 August 11, 2026, is $0.2198.
- 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 $0.1616 on June 30, 2026. Since then, Cosmos Health Inc's stock price has risen over 36.01% to $0.2198 now.
- The 52-week high stock price for COSM is $1.32, representing a 500.55% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for COSM is $0.1616, indicating a -26.48% decrease from the current share price, occurred on June 30, 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $0.23 | $0.212 | $0.018 | 1,757,319.0 | -1.66% |
| Aug 10, 2026 | $0.25 | $0.2209 | $0.0291 | 3,782,763.0 | -4.08% |
| Aug 07, 2026 | $0.25 | $0.23 | $0.02 | 5,675,951.0 | +5.43% |
| Aug 06, 2026 | $0.227 | $0.207 | $0.02 | 2,223,699.0 | +2.89% |
| Aug 05, 2026 | $0.2297 | $0.2059 | $0.0238 | 1,850,587.0 | -4.11% |
| Aug 04, 2026 | $0.2369 | $0.2186 | $0.0183 | 2,413,927.0 | -4.68% |
| Aug 03, 2026 | $0.2418 | $0.2135 | $0.0283 | 5,808,606.0 | +9.00% |
| Jul 31, 2026 | $0.2162 | $0.195 | $0.0212 | 4,960,786.0 | +7.75% |
| Jul 30, 2026 | $0.21 | $0.185 | $0.025 | 5,173,912.0 | +9.52% |
| Jul 29, 2026 | $0.1942 | $0.1773 | $0.0169 | 2,761,360.0 | -6.26% |
| Jul 28, 2026 | $0.2056 | $0.1922 | $0.0134 | 2,431,881.0 | -6.03% |
| Jul 27, 2026 | $0.2074 | $0.1936 | $0.0138 | 2,777,562.0 | +3.75% |
| Jul 24, 2026 | $0.2148 | $0.1955 | $0.0193 | 4,309,101.0 | +0.05% |
| Jul 23, 2026 | $0.2189 | $0.1971 | $0.0218 | 4,688,230.0 | -6.11% |
| Jul 22, 2026 | $0.2388 | $0.205 | $0.0338 | 5,458,828.0 | +1.62% |
| Jul 21, 2026 | $0.2355 | $0.2077 | $0.0278 | 4,866,950.0 | -9.08% |
| Jul 20, 2026 | $0.2447 | $0.223 | $0.0217 | 3,473,638.0 | -1.92% |
| Jul 17, 2026 | $0.2766 | $0.23 | $0.0466 | 6,896,603.0 | -16.35% |
| Jul 16, 2026 | $0.2929 | $0.2524 | $0.0405 | 5,314,721.0 | +0.79% |
| Jul 15, 2026 | $0.3125 | $0.2767 | $0.0358 | 5,443,079.0 | -9.31% |
| Jul 14, 2026 | $0.3149 | $0.283 | $0.0319 | 6,475,382.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.25 | $0.2059 | $0.0441 | 25,270,171.0 | +1.95% |
| Jul, 2026 | $0.35 | $0.175 | $0.175 | 228,548,024.0 | +16.73% |
| Jun, 2026 | $0.2799 | $0.1616 | $0.1183 | 314,859,245.0 | -25.22% |
| May, 2026 | $0.3879 | $0.2464 | $0.1415 | 19,634,219.0 | -32.62% |
| Apr, 2026 | $0.45 | $0.2808 | $0.1692 | 31,224,175.0 | +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% |
2.07%
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):