Cosmos Health Inc. - Common Stock (COSM)

Historical Prices For Cosmos Health Inc. - Common Stock (COSM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.43	0.44	0.42	0.44	117,820	0.44
4/01/2025	0.43	0.43	0.42	0.43	62,063	0.43
3/31/2025	0.45	0.45	0.40	0.44	65,154	0.44
3/28/2025	0.48	0.49	0.35	0.45	269,295	0.45
3/27/2025	0.48	0.49	0.47	0.48	94,369	0.48
3/26/2025	0.50	0.50	0.47	0.49	41,438	0.49
3/25/2025	0.51	0.51	0.49	0.50	53,194	0.50
3/24/2025	0.50	0.51	0.48	0.50	113,399	0.50
3/21/2025	0.51	0.51	0.47	0.49	50,314	0.49
3/20/2025	0.51	0.52	0.48	0.51	129,401	0.51
3/19/2025	0.48	0.50	0.48	0.50	76,281	0.50
3/18/2025	0.52	0.52	0.47	0.48	178,432	0.48
3/17/2025	0.51	0.52	0.47	0.50	151,441	0.50
3/14/2025	0.47	0.50	0.46	0.48	63,233	0.48
3/13/2025	0.51	0.51	0.48	0.49	116,105	0.49
3/12/2025	0.48	0.50	0.48	0.50	92,284	0.50
3/11/2025	0.47	0.49	0.45	0.48	112,744	0.48
3/10/2025	0.51	0.53	0.47	0.47	218,645	0.47
3/07/2025	0.48	0.52	0.48	0.51	80,692	0.51
3/06/2025	0.50	0.51	0.47	0.48	117,165	0.48
3/05/2025	0.52	0.54	0.50	0.51	177,222	0.51
3/04/2025	0.49	0.53	0.44	0.53	322,104	0.53
3/03/2025	0.54	0.56	0.49	0.49	207,862	0.49
2/28/2025	0.54	0.56	0.51	0.55	285,142	0.55
2/27/2025	0.56	0.59	0.53	0.54	218,485	0.54
2/26/2025	0.59	0.62	0.54	0.56	483,398	0.56
2/25/2025	0.57	0.63	0.56	0.59	737,597	0.59
2/24/2025	0.62	0.62	0.56	0.56	350,403	0.56
2/21/2025	0.62	0.64	0.60	0.62	129,029	0.62
2/20/2025	0.64	0.65	0.61	0.63	121,281	0.63
2/19/2025	0.61	0.67	0.61	0.64	341,636	0.64
2/18/2025	0.61	0.63	0.60	0.62	375,264	0.62
2/14/2025	0.63	0.65	0.61	0.62	414,304	0.62
2/13/2025	0.68	0.68	0.63	0.64	251,910	0.64
2/12/2025	0.65	0.67	0.64	0.65	135,384	0.65
2/11/2025	0.69	0.74	0.63	0.65	637,059	0.65
2/10/2025	0.72	0.77	0.69	0.72	905,978	0.72
2/07/2025	0.71	0.83	0.68	0.70	631,867	0.70
2/06/2025	0.69	0.76	0.67	0.72	428,652	0.72
2/05/2025	0.68	0.79	0.68	0.71	844,738	0.71
2/04/2025	0.71	0.72	0.66	0.70	329,827	0.70
2/03/2025	0.69	0.72	0.66	0.72	138,761	0.72
1/31/2025	0.65	0.72	0.65	0.71	204,722	0.71
1/30/2025	0.70	0.71	0.64	0.66	319,373	0.66
1/29/2025	0.71	0.73	0.68	0.73	200,254	0.73
1/28/2025	0.79	0.82	0.64	0.70	587,807	0.70
1/27/2025	0.77	0.80	0.74	0.79	517,822	0.79
1/24/2025	0.78	0.82	0.75	0.78	411,730	0.78
1/23/2025	0.79	0.90	0.76	0.79	973,615	0.79
1/22/2025	0.90	0.95	0.67	0.77	5,328,940	0.77
1/21/2025	0.87	1.05	0.83	0.93	1,814,329	0.93
1/17/2025	0.91	0.93	0.83	0.86	453,878	0.86
1/16/2025	0.80	0.95	0.75	0.83	1,391,658	0.83
1/15/2025	0.73	0.80	0.70	0.80	819,453	0.80
1/14/2025	0.62	0.69	0.62	0.69	968,415	0.69
1/13/2025	0.63	0.66	0.51	0.61	792,039	0.61
1/10/2025	0.63	0.63	0.60	0.62	134,318	0.62
1/08/2025	0.65	0.67	0.63	0.64	79,553	0.64
1/07/2025	0.69	0.70	0.64	0.68	111,861	0.68
1/06/2025	0.72	0.72	0.67	0.70	166,744	0.70
1/03/2025	0.70	0.72	0.65	0.70	101,187	0.70