COSM | COSMOS HEALTH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

COSMOS HEALTH (COSM)

NASDAQ

$0.26+$0.001 (+0.55%)

Price as of Sep 11, 2026 7:50 PM EDT

$25.5M
Market Cap
-72.89%
1-Year Change
Medical Distribution
Industry

1 Month
+15.38%

Low Price$0.19

High Price$0.27
3 Months
+23.11%

Low Price$0.17

High Price$0.31
1 Year
-72.89%

Low Price$0.17

High Price$1.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.25	0.27	0.25	0.25	+0.16%	2,540,733
09/10/2026	0.26	0.26	0.25	0.25	-0.71%	1,239,813
09/09/2026	0.27	0.28	0.25	0.26	-5.70%	1,402,293
09/08/2026	0.27	0.28	0.26	0.27	-1.02%	2,177,465
09/04/2026	0.26	0.28	0.26	0.27	+2.59%	2,195,641
09/03/2026	0.23	0.27	0.22	0.27	+18.72%	8,550,548
09/02/2026	0.22	0.24	0.22	0.22	-1.58%	1,391,626
09/01/2026	0.25	0.25	0.23	0.23	-6.14%	2,133,905
08/31/2026	0.23	0.26	0.22	0.24	+8.06%	5,436,178
08/28/2026	0.22	0.24	0.22	0.22	+3.93%	3,772,363
08/27/2026	0.21	0.22	0.21	0.22	+1.12%	1,417,252
08/26/2026	0.21	0.22	0.20	0.21	+4.09%	1,142,976
08/25/2026	0.21	0.21	0.20	0.21	-0.58%	1,154,172
08/24/2026	0.23	0.23	0.20	0.21	-6.73%	2,410,159
08/21/2026	0.22	0.23	0.21	0.22	+4.19%	2,253,521
08/20/2026	0.19	0.22	0.19	0.21	+10.16%	4,197,699
08/19/2026	0.20	0.20	0.18	0.19	-6.58%	4,692,644
08/18/2026	0.20	0.21	0.20	0.21	+0.78%	2,722,057
08/18/2026	-$0.10 Earnings
08/17/2026	0.22	0.22	0.21	0.21	-5.92%	1,640,747
08/14/2026	0.21	0.22	0.21	0.22	+5.52%	953,969
08/13/2026	0.21	0.21	0.20	0.21	-0.29%	1,406,018
08/12/2026	0.22	0.22	0.21	0.21	-5.78%	1,961,585
08/11/2026	0.22	0.23	0.21	0.22	-1.66%	1,890,531
08/10/2026	0.23	0.25	0.22	0.22	-4.08%	3,862,758
08/07/2026	0.25	0.25	0.23	0.23	+5.43%	5,742,937
08/06/2026	0.22	0.23	0.21	0.22	+2.89%	2,624,797
08/05/2026	0.23	0.23	0.21	0.21	-4.11%	1,887,964
08/04/2026	0.23	0.24	0.22	0.22	-4.68%	2,430,675
08/03/2026	0.22	0.24	0.21	0.24	+9.00%	5,875,953
07/31/2026	0.20	0.22	0.20	0.22	+7.75%	5,027,089
07/30/2026	0.19	0.21	0.19	0.20	+9.52%	5,396,091
07/29/2026	0.19	0.19	0.18	0.18	-6.26%	2,883,202
07/28/2026	0.21	0.21	0.19	0.19	-6.03%	2,612,380
07/27/2026	0.20	0.21	0.19	0.21	+3.75%	2,904,413
07/24/2026	0.20	0.21	0.20	0.20	+0.05%	4,420,344
07/23/2026	0.21	0.22	0.20	0.20	-6.11%	4,780,282
07/22/2026	0.21	0.24	0.21	0.21	+1.62%	5,564,393
07/21/2026	0.23	0.24	0.21	0.21	-9.08%	5,022,799
07/20/2026	0.23	0.24	0.22	0.23	-1.92%	3,735,843
07/17/2026	0.27	0.28	0.23	0.23	-16.35%	7,289,301
07/16/2026	0.28	0.29	0.25	0.28	+0.79%	5,418,129
07/15/2026	0.30	0.31	0.28	0.28	-9.31%	5,659,626
07/14/2026	0.30	0.31	0.28	0.31	-0.42%	7,083,513
07/13/2026	0.30	0.35	0.30	0.31	+5.36%	15,850,182
07/10/2026	0.26	0.33	0.24	0.29	+12.02%	22,345,760
07/09/2026	0.26	0.27	0.25	0.26	-0.99%	5,050,678
07/08/2026	0.25	0.26	0.22	0.26	+2.80%	9,796,048
07/07/2026	0.25	0.31	0.24	0.26	-4.89%	61,567,754
07/06/2026	0.24	0.29	0.24	0.27	+13.83%	23,512,677
07/02/2026	0.20	0.25	0.20	0.24	+17.61%	18,863,700
07/01/2026	0.18	0.21	0.18	0.20	+9.15%	11,676,430
06/30/2026	0.17	0.20	0.16	0.18	+5.54%	40,581,107
06/29/2026	0.17	0.18	0.17	0.18	+1.63%	2,714,821
06/26/2026	0.18	0.21	0.16	0.17	-7.07%	15,275,890
06/25/2026	0.20	0.20	0.19	0.19	-10.91%	2,565,302
06/24/2026	0.20	0.21	0.19	0.21	-0.95%	4,709,630
06/23/2026	0.20	0.21	0.19	0.21	-0.57%	3,965,246
06/22/2026	0.21	0.22	0.20	0.21	-0.80%	5,016,218
06/18/2026	0.21	0.22	0.18	0.21	-11.92%	16,617,993
06/17/2026	0.25	0.28	0.23	0.24	-3.24%	34,883,790
06/16/2026	0.24	0.26	0.23	0.25	+5.36%	36,395,938
06/15/2026	0.21	0.28	0.19	0.24	+12.90%	130,391,480
06/12/2026	0.22	0.22	0.20	0.21	+1.94%	6,276,491
06/11/2026	0.23	0.23	0.20	0.21	-9.69%	4,154,749
06/10/2026	0.22	0.24	0.20	0.23	+2.15%	8,252,196
06/09/2026	0.23	0.26	0.21	0.22	-2.91%	5,831,013
06/08/2026	0.25	0.25	0.22	0.23	-8.29%	2,444,532
06/05/2026	0.28	0.28	0.25	0.25	-7.42%	1,728,999
06/04/2026	0.26	0.28	0.25	0.27	+9.81%	2,288,409
06/03/2026	0.27	0.27	0.25	0.25	-5.48%	1,579,841
06/02/2026	0.26	0.28	0.26	0.26	+3.33%	2,517,733
06/01/2026	0.25	0.28	0.25	0.25	+2.27%	3,045,635
05/29/2026	0.26	0.26	0.25	0.25	-4.74%	775,709
05/28/2026	0.26	0.26	0.26	0.26	-2.19%	608,989
05/27/2026	0.26	0.28	0.26	0.27	+0.95%	2,221,741
05/26/2026	0.27	0.29	0.25	0.26	+4.00%	2,345,959
05/22/2026	0.26	0.27	0.25	0.25	-1.10%	403,626
05/21/2026	0.27	0.27	0.25	0.26	-10.20%	1,463,077
05/21/2026	-$0.06 Earnings
05/20/2026	0.29	0.29	0.28	0.28	+0.64%	626,983
05/19/2026	0.30	0.30	0.28	0.28	-3.81%	403,205
05/18/2026	0.30	0.30	0.28	0.29	-2.62%	1,059,283
05/15/2026	0.31	0.31	0.30	0.30	-1.57%	529,470
05/14/2026	0.31	0.32	0.29	0.31	+1.16%	2,692,454
05/13/2026	0.32	0.32	0.30	0.30	-1.43%	908,690
05/12/2026	0.31	0.34	0.30	0.31	+0.13%	1,234,932
05/11/2026	0.32	0.34	0.31	0.31	-7.64%	2,497,946
05/08/2026	0.36	0.36	0.33	0.33	-5.06%	520,410
05/07/2026	0.35	0.35	0.34	0.35	-0.57%	294,986
05/06/2026	0.35	0.37	0.35	0.35	-0.85%	437,430
05/05/2026	0.37	0.37	0.35	0.36	-0.56%	385,779
05/04/2026	0.36	0.38	0.36	0.36	-5.95%	317,058
05/01/2026	0.37	0.39	0.36	0.38	+3.55%	411,416
04/30/2026	0.36	0.40	0.35	0.37	+2.49%	1,717,524
04/29/2026	0.36	0.37	0.36	0.36	-3.43%	330,748
04/28/2026	0.36	0.38	0.36	0.37	+2.12%	307,902
04/27/2026	0.37	0.38	0.36	0.36	-4.50%	475,215
04/24/2026	0.35	0.38	0.35	0.38	+6.39%	835,574
04/23/2026	0.36	0.37	0.35	0.36	-3.44%	577,915