0.8411
price up icon10.99%   0.0833
 
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 22, 2025, is $0.8411.
  • 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 200.29% to $0.8411 now.
  • The 52-week high stock price for COSM is $1.58, representing a 87.85% increase from the current share price, occurred on August 21, 2024.
  • The 52-week low stock price for COSM is $0.2801, indicating a -66.70% 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 22, 2025 $0.8495 $0.75 $0.0995 281,377.0 +10.99%
Aug 21, 2025 $0.7789 $0.7402 $0.0387 192,092.0 -2.04%
Aug 20, 2025 $0.8299 $0.7621 $0.0678 255,599.0 -6.80%
Aug 19, 2025 $0.8751 $0.8022 $0.0729 172,720.0 -2.13%
Aug 18, 2025 $0.92 $0.848 $0.072 367,758.0 -5.27%
Aug 15, 2025 $0.93 $0.85 $0.08 496,494.0 +1.20%
Aug 14, 2025 $0.8898 $0.779 $0.1108 799,262.0 +9.90%
Aug 13, 2025 $0.895 $0.7906 $0.1044 1,820,231.0 +1.12%
Aug 12, 2025 $0.9365 $0.7365 $0.20 1,323,886.0 +2.46%
Aug 11, 2025 $1.00 $0.77 $0.23 1,225,400.0 -2.57%
Aug 08, 2025 $1.10 $0.749 $0.351 1,515,843.0 -24.05%
Aug 07, 2025 $1.14 $1.02 $0.12 1,785,505.0 -8.70%
Aug 06, 2025 $1.28 $0.725 $0.555 11,367,479.0 +30.98%
Aug 05, 2025 $0.90 $0.8073 $0.0927 492,774.0 -2.46%
Aug 04, 2025 $0.9197 $0.86 $0.0597 284,199.0 +4.24%
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%

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 $1.28 $0.725 $0.555 22,966,151.0 -9.06%
Jul, 2025 $0.9599 $0.39 $0.5699 12,242,612.0 +120.21%
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%
$1.66
price up icon 8.50%
$1.35
price up icon 0.00%
$8.48
price up icon 15.69%
$2.15
price up icon 1.42%
medical_distribution OMI
$5.05
price down icon 0.59%
medical_distribution AHG
$1.77
price down icon 3.80%
Cap:     |  Volume (24h):