Stockscreener 앱 받기
0.70
11.13%
0.0701
시장 영업 전:
.76
0.06
+8.57%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.7599 | $0.609 | $0.1509 | 2,859,191.0 | +11.13% |
| 2024-11-15 | $0.6533 | $0.61 | $0.0433 | 132,921.0 | -3.58% |
| 2024-11-14 | $0.6901 | $0.54 | $0.1501 | 236,941.0 | -6.03% |
| 2024-11-13 | $0.7538 | $0.6901 | $0.0637 | 272,973.0 | -7.92% |
| 2024-11-12 | $0.7599 | $0.6901 | $0.0698 | 848,063.0 | +7.09% |
| 2024-11-11 | $0.7161 | $0.6666 | $0.0495 | 267,419.0 | +2.84% |
| 2024-11-08 | $0.6899 | $0.6747 | $0.0152 | 51,690.0 | -1.47% |
| 2024-11-07 | $0.7066 | $0.6752 | $0.0314 | 84,033.0 | +2.61% |
| 2024-11-06 | $0.71 | $0.674 | $0.036 | 90,156.0 | +0.16% |
| 2024-11-05 | $0.709 | $0.67 | $0.039 | 112,892.0 | -3.73% |
| 2024-11-04 | $0.7333 | $0.701 | $0.0323 | 96,311.0 | -2.29% |
| 2024-11-01 | $0.7866 | $0.7101 | $0.0765 | 655,130.0 | -5.32% |
| 2024-10-31 | $0.77 | $0.757 | $0.013 | 58,841.0 | -1.22% |
| 2024-10-30 | $0.7933 | $0.725 | $0.0683 | 317,815.0 | +4.97% |
| 2024-10-29 | $0.7533 | $0.7301 | $0.0232 | 147,854.0 | -5.61% |
| 2024-10-28 | $0.7833 | $0.7301 | $0.0532 | 94,364.0 | +1.25% |
| 2024-10-25 | $0.8065 | $0.7501 | $0.0564 | 190,584.0 | +2.29% |
| 2024-10-24 | $0.7533 | $0.7409 | $0.0124 | 41,416.0 | +1.35% |
| 2024-10-23 | $0.7649 | $0.7302 | $0.0347 | 72,094.0 | -1.67% |
| 2024-10-22 | $0.7619 | $0.7273 | $0.0346 | 124,200.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.7866 | $0.54 | $0.2466 | 8,566,911.0 | -7.89% |
| 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% |
0.65%
3.67%
자본화:
|
볼륨(24시간):