1.11
price up icon3.74%   0.04
pre-market  Pre-market:  1.12   0.01   +0.90%
loading

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 September 30, 2025, is $1.11.
  • 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 296.29% to $1.11 now.
  • The 52-week high stock price for COSM is $1.28, representing a 15.32% increase from the current share price, occurred on August 06, 2025.
  • The 52-week low stock price for COSM is $0.2801, indicating a -74.77% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Cosmos Health Inc (COSM) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Sep 30, 2025 $1.20 $1.08 $0.12 963,467.0 +3.74%
Sep 29, 2025 $1.10 $1.02 $0.08 576,420.0 -0.93%
Sep 26, 2025 $1.13 $1.05 $0.08 330,605.0 -0.92%
Sep 25, 2025 $1.13 $1.00 $0.13 483,332.0 +0.00%
Sep 24, 2025 $1.13 $1.08 $0.05 351,835.0 +0.93%
Sep 23, 2025 $1.16 $1.07 $0.09 737,412.0 -1.82%
Sep 22, 2025 $1.19 $0.9578 $0.2322 2,264,765.0 +15.39%
Sep 19, 2025 $0.9533 $0.865 $0.0883 367,733.0 +2.30%
Sep 18, 2025 $0.98 $0.9207 $0.0593 318,742.0 +0.22%
Sep 17, 2025 $0.946 $0.8891 $0.0569 281,586.0 -1.74%
Sep 16, 2025 $0.9464 $0.8596 $0.0868 318,737.0 +5.16%
Sep 15, 2025 $1.03 $0.8851 $0.1449 515,656.0 -3.79%
Sep 12, 2025 $1.07 $0.8342 $0.2314 2,440,908.0 +11.38%
Sep 11, 2025 $0.88 $0.7131 $0.1669 1,726,137.0 +10.51%
Sep 10, 2025 $0.7892 $0.6697 $0.1195 887,427.0 +13.69%
Sep 09, 2025 $0.6898 $0.5554 $0.1344 812,518.0 +9.23%
Sep 08, 2025 $0.657 $0.6001 $0.0569 294,984.0 -5.70%
Sep 05, 2025 $0.6796 $0.6087 $0.0709 236,403.0 +1.90%
Sep 04, 2025 $0.7758 $0.6179 $0.1579 515,681.0 -18.72%
Sep 03, 2025 $0.7976 $0.76 $0.0376 140,798.0 -0.71%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $1.20 $0.5554 $0.6446 15,609,381.0 +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%

Cosmos Health Inc Stock (COSM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.65 $1.00 $0.645 10,045,467.0 +35.58%
Nov, 2023 $1.18 $0.97 $0.21 2,771,777.0 +0.97%
Oct, 2023 $1.57 $1.00 $0.575 6,147,293.0 -34.39%
Sep, 2023 $2.05 $0.99 $1.06 71,043,273.0 +30.83%
Aug, 2023 $1.63 $1.11 $0.52 18,033,117.0 -23.57%
Jul, 2023 $3.42 $1.48 $1.94 14,236,143.0 -47.49%
Jun, 2023 $4.00 $2.93 $1.07 5,698,921.0 -12.57%
May, 2023 $3.77 $2.97 $0.7996 6,804,106.0 +1.48%
Apr, 2023 $4.05 $2.93 $1.12 8,795,381.0 -4.80%
Mar, 2023 $4.84 $2.91 $1.93 20,980,130.0 +5.36%
Feb, 2023 $7.30 $3.25 $4.05 19,189,181.0 -48.23%
Jan, 2023 $7.44 $3.01 $4.43 184,492,223.0 +42.32%
$1.45
price down icon 1.36%
$2.29
price down icon 4.18%
$2.61
price down icon 0.38%
$16.83
price down icon 3.16%
medical_distribution OMI
$4.80
price up icon 2.56%
medical_distribution AHG
$1.73
price down icon 3.08%
Cap:     |  Volume (24h):