0.8635
price down icon6.64%   -0.0614
after-market After Hours: .88 0.0165 +1.91%
loading

Cosmos Health Inc Stock (COSM) Price History

The historical daily chart and data for Cosmos Health Inc stock (COSM), show that the latest closing stock price as of August 01, 2025, is $0.8635.
  • Cosmos Health Inc all-time high stock price is $38.75, occurred on June 14, 2022.
  • The lowest Cosmos Health Inc stock price recorded was $0.2801 on April 21, 2025. Since then, Cosmos Health Inc's stock price has risen over 208.28% to $0.8635 now.
  • The 52-week high stock price for COSM is $1.58, representing a 82.98% increase from the current share price, occurred on August 21, 2024.
  • The 52-week low stock price for COSM is $0.2801, indicating a -67.56% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Cosmos Health Inc (COSM) stock in the beginning of 2024 was $27.50. The stock closed the year at $4.56, a loss of over -83.42% for the year.
The table below shows more information about COSM historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.9058 $0.8301 $0.0757 304,155.0 -6.64%
Jul 31, 2025 $0.939 $0.85 $0.089 634,306.0 +2.77%
Jul 30, 2025 $0.9599 $0.7113 $0.2486 2,469,866.0 +7.27%
Jul 29, 2025 $0.86 $0.70 $0.16 2,050,675.0 +19.67%
Jul 28, 2025 $0.72 $0.621 $0.099 398,013.0 +0.65%
Jul 25, 2025 $0.72 $0.5611 $0.1589 1,419,421.0 +18.11%
Jul 24, 2025 $0.64 $0.4793 $0.1607 2,652,971.0 +20.61%
Jul 23, 2025 $0.49 $0.48 $0.01 18,911.0 +2.11%
Jul 22, 2025 $0.49 $0.4656 $0.0244 203,738.0 -0.23%
Jul 21, 2025 $0.482 $0.448 $0.034 239,646.0 +9.02%
Jul 18, 2025 $0.4622 $0.43 $0.0322 97,554.0 -3.76%
Jul 17, 2025 $0.4727 $0.445 $0.0277 69,558.0 +1.49%
Jul 16, 2025 $0.48 $0.445 $0.035 138,398.0 +0.16%
Jul 15, 2025 $0.4866 $0.43 $0.0566 196,561.0 -8.89%
Jul 14, 2025 $0.499 $0.4795 $0.0195 249,748.0 +3.39%
Jul 11, 2025 $0.4795 $0.4604 $0.0191 66,500.0 +3.20%
Jul 10, 2025 $0.4831 $0.4551 $0.028 107,336.0 -1.49%
Jul 09, 2025 $0.48 $0.4468 $0.0332 147,182.0 +2.15%
Jul 08, 2025 $0.47 $0.43 $0.04 288,205.0 +3.28%
Jul 07, 2025 $0.449 $0.4271 $0.0219 220,783.0 +5.07%
Jul 03, 2025 $0.4372 $0.4161 $0.0211 175,785.0 +1.83%
Jul 02, 2025 $0.4199 $0.395 $0.0249 123,942.0 +5.71%

Cosmos Health Inc Stock (COSM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cosmos Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cosmos Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cosmos Health Inc Stock (COSM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.9058 $0.8301 $0.0757 304,155.0 +0.00%
Jul, 2025 $0.9599 $0.39 $0.5699 12,546,767.0 +105.60%
Jun, 2025 $0.50 $0.405 $0.095 3,696,085.0 -5.41%
May, 2025 $0.5488 $0.40 $0.1488 14,678,087.0 +4.62%
Apr, 2025 $0.45 $0.2801 $0.1699 8,977,686.0 -2.66%
Mar, 2025 $0.5597 $0.35 $0.2097 2,432,551.0 -20.39%
Feb, 2025 $0.83 $0.5101 $0.3199 7,700,394.0 -22.64%
Jan, 2025 $1.05 $0.51 $0.54 15,397,736.0 +5.83%

Cosmos Health Inc Stock (COSM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.8105 $0.5829 $0.2276 2,119,678.0 -16.33%
Nov, 2024 $0.81 $0.54 $0.27 8,779,413.0 +5.13%
Oct, 2024 $0.8774 $0.705 $0.1724 3,172,071.0 -13.24%
Sep, 2024 $1.18 $0.8501 $0.3299 5,334,184.0 -24.81%
Aug, 2024 $1.58 $0.98 $0.60 22,260,674.0 -3.72%
Jul, 2024 $1.54 $0.87 $0.67 38,928,069.0 +16.35%
Jun, 2024 $1.39 $0.60 $0.79 87,183,378.0 +50.79%
May, 2024 $0.78 $0.65 $0.13 1,156,495.0 +0.73%
Apr, 2024 $0.73 $0.4677 $0.2623 2,946,149.0 -3.56%
Mar, 2024 $0.86 $0.61 $0.25 5,883,792.0 -8.39%
Feb, 2024 $1.18 $0.6855 $0.4945 8,112,451.0 -27.16%
Jan, 2024 $1.50 $0.98 $0.52 3,905,991.0 -24.54%

Cosmos Health Inc Stock (COSM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.65 $1.00 $0.645 10,045,467.0 +35.58%
Nov, 2023 $1.18 $0.97 $0.21 2,771,777.0 +0.97%
Oct, 2023 $1.57 $1.00 $0.575 6,147,293.0 -34.39%
Sep, 2023 $2.05 $0.99 $1.06 71,043,273.0 +30.83%
Aug, 2023 $1.63 $1.11 $0.52 18,033,117.0 -23.57%
Jul, 2023 $3.42 $1.48 $1.94 14,236,143.0 -47.49%
Jun, 2023 $4.00 $2.93 $1.07 5,698,921.0 -12.57%
May, 2023 $3.77 $2.97 $0.7996 6,804,106.0 +1.48%
Apr, 2023 $4.05 $2.93 $1.12 8,795,381.0 -4.80%
Mar, 2023 $4.84 $2.91 $1.93 20,980,130.0 +5.36%
Feb, 2023 $7.30 $3.25 $4.05 19,189,181.0 -48.23%
Jan, 2023 $7.44 $3.01 $4.43 184,492,223.0 +42.32%
$1.265
price down icon 43.27%
$5.56
price up icon 3.15%
$1.3034
price down icon 6.90%
$2.31
price up icon 4.52%
medical_distribution OMI
$6.57
price down icon 5.19%
medical_distribution AHG
$1.71
price up icon 0.65%
Cap:     |  Volume (24h):