Stockscreener 앱 받기
0.6966
18.11%
0.1068
시간 외 거래:
.70
0.0034
+0.49%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $0.72 | $0.5611 | $0.1589 | 1,419,421.0 | +18.11% |
| 2025-07-24 | $0.64 | $0.4793 | $0.1607 | 2,652,971.0 | +20.61% |
| 2025-07-23 | $0.49 | $0.48 | $0.01 | 18,911.0 | +2.11% |
| 2025-07-22 | $0.49 | $0.4656 | $0.0244 | 203,738.0 | -0.23% |
| 2025-07-21 | $0.482 | $0.448 | $0.034 | 239,646.0 | +9.02% |
| 2025-07-18 | $0.4622 | $0.43 | $0.0322 | 97,554.0 | -3.76% |
| 2025-07-17 | $0.4727 | $0.445 | $0.0277 | 69,558.0 | +1.49% |
| 2025-07-16 | $0.48 | $0.445 | $0.035 | 138,398.0 | +0.16% |
| 2025-07-15 | $0.4866 | $0.43 | $0.0566 | 196,561.0 | -8.89% |
| 2025-07-14 | $0.499 | $0.4795 | $0.0195 | 249,748.0 | +3.39% |
| 2025-07-11 | $0.4795 | $0.4604 | $0.0191 | 66,500.0 | +3.20% |
| 2025-07-10 | $0.4831 | $0.4551 | $0.028 | 107,336.0 | -1.49% |
| 2025-07-09 | $0.48 | $0.4468 | $0.0332 | 147,182.0 | +2.15% |
| 2025-07-08 | $0.47 | $0.43 | $0.04 | 288,205.0 | +3.28% |
| 2025-07-07 | $0.449 | $0.4271 | $0.0219 | 220,783.0 | +5.07% |
| 2025-07-03 | $0.4372 | $0.4161 | $0.0211 | 175,785.0 | +1.83% |
| 2025-07-02 | $0.4199 | $0.395 | $0.0249 | 123,942.0 | +5.71% |
| 2025-07-01 | $0.416 | $0.39 | $0.026 | 273,513.0 | -6.21% |
| 2025-06-30 | $0.432 | $0.405 | $0.027 | 160,734.0 | -1.62% |
| 2025-06-27 | $0.4437 | $0.421 | $0.0227 | 51,454.0 | -2.29% |
| 2025-06-26 | $0.44 | $0.4228 | $0.0172 | 52,942.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.72 | $0.39 | $0.33 | 8,109,173.0 | +65.86% |
| 2025-06 | $0.50 | $0.405 | $0.095 | 3,696,085.0 | -5.41% |
| 2025-05 | $0.5488 | $0.40 | $0.1488 | 14,678,087.0 | +4.62% |
| 2025-04 | $0.45 | $0.2801 | $0.1699 | 8,977,686.0 | -2.66% |
| 2025-03 | $0.5597 | $0.35 | $0.2097 | 2,432,551.0 | -20.39% |
| 2025-02 | $0.83 | $0.5101 | $0.3199 | 7,700,394.0 | -22.64% |
| 2025-01 | $1.05 | $0.51 | $0.54 | 15,397,736.0 | +5.83% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8105 | $0.5829 | $0.2276 | 2,119,678.0 | -16.33% |
| 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% |
0.81%
1.98%
자본화:
|
볼륨(24시간):