Stockscreener 앱 받기
0.4164
5.71%
0.0225
시간 외 거래:
.43
0.0136
+3.27%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-25 | $0.45 | $0.4201 | $0.0299 | 170,075.0 | -1.09% |
| 2025-06-24 | $0.4736 | $0.4216 | $0.052 | 400,180.0 | +4.61% |
| 2025-06-23 | $0.4308 | $0.41 | $0.0208 | 120,752.0 | -2.62% |
| 2025-06-20 | $0.44 | $0.42 | $0.02 | 60,501.0 | -0.12% |
| 2025-06-18 | $0.454 | $0.4211 | $0.0329 | 53,588.0 | +2.90% |
| 2025-06-17 | $0.4397 | $0.42 | $0.0197 | 87,213.0 | -4.55% |
| 2025-06-16 | $0.4474 | $0.415 | $0.0324 | 368,542.0 | -2.44% |
| 2025-06-13 | $0.47 | $0.4451 | $0.0249 | 95,431.0 | -5.57% |
| 2025-06-12 | $0.478 | $0.465 | $0.013 | 129,180.0 | -3.14% |
| 2025-06-11 | $0.50 | $0.4733 | $0.0267 | 242,236.0 | +0.84% |
| 2025-06-10 | $0.492 | $0.471 | $0.021 | 208,875.0 | +1.90% |
| 2025-06-09 | $0.499 | $0.46 | $0.039 | 689,858.0 | +1.03% |
| 2025-06-06 | $0.478 | $0.4501 | $0.0279 | 278,387.0 | +3.71% |
| 2025-06-05 | $0.46 | $0.437 | $0.023 | 98,622.0 | +0.68% |
| 2025-06-04 | $0.458 | $0.4353 | $0.0227 | 161,586.0 | -0.68% |
| 2025-06-03 | $0.4602 | $0.44 | $0.0202 | 160,328.0 | -0.22% |
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 | $0.4199 | $0.39 | $0.0299 | 521,397.0 | -0.86% |
| 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% |
5.99%
1.13%
자본화:
|
볼륨(24시간):