Cosmos Health (COSM) went public on October 11, 2012, when it opened at a split-adjusted price of $27.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $0.77 | $1.19 | $0.56 | $1.09 | 12,458,239 |
August 2025 | $0.91 | $1.28 | $0.73 | $0.79 | 23,672,902 |
July 2025 | $0.41 | $0.96 | $0.39 | $0.92 | 12,548,809 |
June 2025 | $0.44 | $0.50 | $0.41 | $0.42 | 3,793,975 |
May 2025 | $0.43 | $0.55 | $0.40 | $0.44 | 14,661,559 |
April 2025 | $0.43 | $0.45 | $0.28 | $0.42 | 9,151,995 |
March 2025 | $0.54 | $0.56 | $0.35 | $0.44 | 2,735,866 |
February 2025 | $0.69 | $0.83 | $0.51 | $0.55 | 7,870,787 |
January 2025 | $0.67 | $1.05 | $0.51 | $0.71 | 15,499,200 |
December 2024 | $0.80 | $0.81 | $0.58 | $0.67 | 2,402,845 |
November 2024 | $0.77 | $0.81 | $0.54 | $0.80 | 8,837,033 |
October 2024 | $0.88 | $0.88 | $0.71 | $0.76 | 3,230,692 |
September 2024 | $1.16 | $1.18 | $0.85 | $0.88 | 5,397,471 |
August 2024 | $1.21 | $1.58 | $0.98 | $1.17 | 22,967,992 |
July 2024 | $0.92 | $1.54 | $0.87 | $1.21 | 40,043,264 |
June 2024 | $0.69 | $1.39 | $0.60 | $1.04 | 88,949,152 |
May 2024 | $0.66 | $0.78 | $0.65 | $0.69 | 1,182,291 |
April 2024 | $0.72 | $0.73 | $0.47 | $0.68 | 2,984,645 |
March 2024 | $0.76 | $0.86 | $0.61 | $0.71 | 6,292,381 |
February 2024 | $1.05 | $1.18 | $0.69 | $0.78 | 8,159,693 |
January 2024 | $1.39 | $1.50 | $0.98 | $1.06 | 3,947,555 |
December 2023 | $1.05 | $1.65 | $1.01 | $1.41 | 10,134,659 |
November 2023 | $1.06 | $1.18 | $0.97 | $1.04 | 2,836,892 |
October 2023 | $1.51 | $1.58 | $1.00 | $1.03 | 6,220,943 |
September 2023 | $1.20 | $2.05 | $0.99 | $1.57 | 71,551,266 |
