Stockscreener 앱 받기
0.5245
3.19%
-0.0173
시간 외 거래:
.54
0.0155
+2.96%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.545 | $0.505 | $0.04 | 1,134,230.0 | -3.19% |
| 2026-01-15 | $0.58 | $0.416 | $0.164 | 6,795,269.0 | +21.53% |
| 2026-01-14 | $0.505 | $0.4282 | $0.0768 | 2,560,600.0 | -4.66% |
| 2026-01-13 | $0.53 | $0.461 | $0.069 | 1,539,524.0 | -7.15% |
| 2026-01-12 | $0.55 | $0.5036 | $0.0464 | 989,707.0 | -8.42% |
| 2026-01-09 | $0.57 | $0.5111 | $0.0589 | 993,209.0 | +6.04% |
| 2026-01-08 | $0.539 | $0.5035 | $0.0355 | 914,417.0 | -0.37% |
| 2026-01-07 | $0.5509 | $0.4967 | $0.0542 | 631,688.0 | -3.16% |
| 2026-01-06 | $0.56 | $0.52 | $0.04 | 376,094.0 | +1.28% |
| 2026-01-05 | $0.5489 | $0.5189 | $0.03 | 435,813.0 | +3.05% |
| 2026-01-02 | $0.5182 | $0.49 | $0.0282 | 134,050.0 | +3.41% |
| 2025-12-31 | $0.5123 | $0.4799 | $0.0324 | 179,966.0 | -1.11% |
| 2025-12-30 | $0.5199 | $0.4941 | $0.0258 | 368,678.0 | +2.44% |
| 2025-12-29 | $0.51 | $0.48 | $0.03 | 193,817.0 | -4.41% |
| 2025-12-26 | $0.539 | $0.5123 | $0.0267 | 185,408.0 | -2.22% |
| 2025-12-24 | $0.54 | $0.51 | $0.03 | 149,502.0 | +1.15% |
| 2025-12-23 | $0.54 | $0.5001 | $0.0399 | 182,425.0 | -1.89% |
| 2025-12-22 | $0.55 | $0.4882 | $0.0618 | 476,550.0 | +8.85% |
| 2025-12-19 | $0.51 | $0.47 | $0.04 | 279,138.0 | -3.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.58 | $0.416 | $0.164 | 17,638,831.0 | +5.32% |
Cosmos Health Inc 주식 (COSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.63 | $0.405 | $0.225 | 13,360,454.0 | -21.52% |
| 2025-11 | $0.834 | $0.5622 | $0.2718 | 5,900,592.0 | -20.79% |
| 2025-10 | $1.32 | $0.77 | $0.55 | 27,852,270.0 | -27.02% |
| 2025-09 | $1.20 | $0.5554 | $0.6446 | 14,645,914.0 | +40.51% |
| 2025-08 | $1.28 | $0.725 | $0.555 | 23,276,235.0 | -14.59% |
| 2025-07 | $0.9599 | $0.39 | $0.5699 | 12,242,612.0 | +120.21% |
| 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% |
1.10%
0.28%
자본화:
|
볼륨(24시간):