COSM | COSMOS HEALTH | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

COSMOS HEALTH (COSM)

NASDAQ

$0.26+$0.01 (+4.35%)

Price as of Oct 23, 2026 4:09 AM EDT

$28.2M
Market Cap
-75.44%
1-Year Change
Medical Distribution
Industry

1 Month
-28.57%

Low Price$0.25

High Price$0.43
3 Months
+18.89%

Low Price$0.18

High Price$0.43
1 Year
-75.44%

Low Price$0.17

High Price$1.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.27	0.28	0.24	0.25	-9.87%	1,957,863
10/21/2026	0.33	0.33	0.27	0.28	-15.07%	2,877,774
10/20/2026	0.34	0.35	0.33	0.33	+1.69%	1,320,214
10/19/2026	0.33	0.35	0.32	0.33	-1.90%	1,581,354
10/16/2026	0.34	0.34	0.32	0.33	-1.52%	1,856,744
10/15/2026	0.37	0.38	0.33	0.34	-12.14%	2,722,745
10/14/2026	0.37	0.39	0.37	0.38	0.00%	1,795,937
10/13/2026	0.36	0.40	0.35	0.38	+9.53%	4,131,559
10/12/2026	0.33	0.36	0.33	0.35	+4.08%	1,852,306
10/09/2026	0.31	0.35	0.31	0.34	+6.84%	2,177,143
10/08/2026	0.33	0.33	0.29	0.31	-2.03%	2,391,075
10/07/2026	0.32	0.34	0.31	0.32	+0.44%	4,312,725
10/06/2026	0.34	0.35	0.31	0.32	-7.58%	4,475,666
10/05/2026	0.38	0.38	0.33	0.35	-9.03%	3,741,806
10/02/2026	0.40	0.42	0.37	0.38	-1.58%	2,490,946
10/01/2026	0.42	0.42	0.36	0.39	-10.19%	2,467,435
09/30/2026	0.43	0.44	0.41	0.43	+2.16%	3,333,391
09/29/2026	0.39	0.44	0.38	0.42	+13.67%	9,316,294
09/28/2026	0.37	0.40	0.36	0.37	+5.29%	3,536,724
09/25/2026	0.38	0.39	0.35	0.35	-7.50%	2,809,153
09/24/2026	0.41	0.42	0.37	0.38	-6.52%	5,197,307
09/23/2026	0.36	0.48	0.35	0.41	+14.79%	13,569,180
09/22/2026	0.33	0.38	0.33	0.35	+4.61%	5,331,391
09/21/2026	0.34	0.34	0.33	0.34	+6.54%	2,767,323
09/18/2026	0.30	0.35	0.30	0.32	+7.26%	6,407,400
09/17/2026	0.27	0.30	0.27	0.30	+8.22%	2,717,470
09/16/2026	0.28	0.29	0.27	0.27	-1.37%	1,330,868
09/15/2026	0.26	0.28	0.26	0.28	+3.08%	2,881,436
09/14/2026	0.25	0.27	0.24	0.27	+6.19%	2,692,916
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