Stockscreener 앱 받기
0.3147
0.41%
-0.0013
시장 영업 전:
.31
-0.0047
-1.49%
Cosmos Health Inc 주식 (COSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.3589 | $0.295 | $0.0639 | 1,800,960.0 | -0.41% |
| 2026-03-18 | $0.348 | $0.315 | $0.033 | 451,174.0 | -9.69% |
| 2026-03-17 | $0.358 | $0.343 | $0.015 | 104,724.0 | -0.03% |
| 2026-03-16 | $0.3688 | $0.345 | $0.0238 | 246,209.0 | -1.69% |
| 2026-03-13 | $0.3776 | $0.355 | $0.0226 | 81,182.0 | -0.39% |
| 2026-03-12 | $0.38 | $0.357 | $0.023 | 123,210.0 | -2.35% |
| 2026-03-11 | $0.39 | $0.3622 | $0.0278 | 468,638.0 | +1.05% |
| 2026-03-10 | $0.3999 | $0.3622 | $0.0377 | 604,181.0 | -6.02% |
| 2026-03-09 | $0.3919 | $0.365 | $0.0269 | 225,623.0 | +4.11% |
| 2026-03-06 | $0.382 | $0.35 | $0.032 | 365,523.0 | +1.31% |
| 2026-03-05 | $0.3855 | $0.36 | $0.0255 | 487,193.0 | -5.48% |
| 2026-03-04 | $0.3997 | $0.3741 | $0.0256 | 443,936.0 | +0.94% |
| 2026-03-03 | $0.409 | $0.3601 | $0.0489 | 368,627.0 | -4.94% |
| 2026-03-02 | $0.41 | $0.3611 | $0.0489 | 609,427.0 | +2.44% |
| 2026-02-27 | $0.3999 | $0.373 | $0.0269 | 451,064.0 | +0.87% |
| 2026-02-26 | $0.3906 | $0.3746 | $0.0161 | 132,974.0 | -2.04% |
| 2026-02-25 | $0.40 | $0.3515 | $0.0485 | 988,163.0 | +9.40% |
| 2026-02-24 | $0.3781 | $0.3512 | $0.0269 | 650,763.0 | -3.42% |
| 2026-02-23 | $0.3833 | $0.3612 | $0.0221 | 446,708.0 | +0.88% |
| 2026-02-20 | $0.4111 | $0.37 | $0.0411 | 751,976.0 | -0.77% |
| 2026-02-19 | $0.4179 | $0.3661 | $0.0518 | 1,051,855.0 | -5.88% |
| 2026-02-18 | $0.425 | $0.3666 | $0.0584 | 1,296,490.0 | +9.53% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.41 | $0.295 | $0.115 | 8,181,567.0 | -19.98% |
| 2026-02 | $0.50 | $0.3463 | $0.1537 | 14,049,451.0 | -18.13% |
| 2026-01 | $0.59 | $0.416 | $0.174 | 26,674,932.0 | -3.53% |
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% |
6.02%
자본화:
|
볼륨(24시간):