Dark

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ

At Close

Mar 30, 2026 3:59:30 PM EDT

0.3214USD-1.471%(-0.0048)123,274

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 30, 2026 8:13:30 AM EDT

0.3258USD-0.123%(-0.0004)200

After-hours

Mar 30, 2026 4:01:30 PM EDT

0.3200USD-0.436%(-0.0014)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	0.319300	0.334300	0.312300	0.326200	+0.400%	76,554	0.000%
2026-03-27	0.320000	0.331400	0.312200	0.324900	+0.402%	207,521	+0.400%
2026-03-26	0.336900	0.340000	0.321800	0.323600	-5.214%	146,958	+0.803%
2026-03-25	0.320100	0.353600	0.318900	0.341400	+1.486%	216,179	-4.452%
2026-03-24	0.337400	0.347000	0.321100	0.336400	-2.295%	161,693	-3.032%
2026-03-23	0.334500	0.347500	0.320000	0.344300	-0.145%	234,643	-5.257%
2026-03-20	0.320000	0.344800	0.300000	0.344800	+9.565%	614,926	-5.394%
2026-03-19	0.315000	0.358900	0.295000	0.314700	-0.411%	1,807,847	+3.654%
2026-03-18	0.340000	0.348000	0.315000	0.316000	-9.688%	452,788	+3.228%
2026-03-17	0.343000	0.358000	0.343000	0.349900	-0.029%	105,546	-6.773%
2026-03-16	0.368800	0.368800	0.345000	0.350000	-1.685%	246,336	-6.800%
2026-03-13	0.357700	0.377600	0.355000	0.356000	-0.392%	82,430	-8.371%
2026-03-12	0.379000	0.380000	0.357000	0.357400	-2.350%	123,751	-8.730%
2026-03-11	0.381000	0.390000	0.362200	0.366000	+1.049%	468,849	-10.874%
2026-03-10	0.387900	0.399900	0.362200	0.362200	-6.020%	606,141	-9.939%
2026-03-09	0.367900	0.391900	0.365010	0.385400	+4.106%	226,465	-15.361%
2026-03-06	0.350000	0.382000	0.350000	0.370200	+1.314%	374,672	-11.885%
2026-03-05	0.381100	0.385500	0.360000	0.365400	-5.484%	487,568	-10.728%
2026-03-04	0.384500	0.399700	0.374100	0.386600	+0.940%	444,266	-15.623%
2026-03-03	0.409000	0.409000	0.360100	0.383000	-4.939%	368,743	-14.830%
2026-03-02	0.361900	0.410000	0.361100	0.402900	+2.441%	615,157	-19.037%
2026-02-27	0.389000	0.399900	0.373000	0.393300	+0.872%	457,175	-17.061%
2026-02-26	0.385200	0.390600	0.374550	0.389900	-2.035%	133,443	-16.338%
2026-02-25	0.351500	0.400000	0.351500	0.398000	+9.401%	990,759	-18.040%
2026-02-24	0.369200	0.378100	0.351200	0.363800	-3.424%	651,956	-10.335%
2026-02-23	0.370000	0.383300	0.361200	0.376700	+0.884%	448,712	-13.406%
2026-02-20	0.385300	0.411100	0.370000	0.373400	-0.771%	754,966	-12.641%
2026-02-19	0.400600	0.417899	0.366100	0.376300	-5.878%	1,058,708	-13.314%
2026-02-18	0.366600	0.425000	0.366600	0.399800	+9.534%	1,304,232	-18.409%
2026-02-17	0.383300	0.385000	0.351200	0.365000	-4.774%	846,672	-10.630%
2026-02-13	0.363500	0.399900	0.363000	0.383300	+2.706%	938,415	-14.897%
2026-02-12	0.412700	0.412700	0.346300	0.373200	-9.417%	1,058,222	-12.594%
2026-02-11	0.415000	0.429200	0.401300	0.412000	-2.184%	609,013	-20.825%
2026-02-10	0.422000	0.438600	0.410000	0.421200	-0.917%	554,471	-22.555%
2026-02-09	0.450000	0.450800	0.423000	0.425100	-5.428%	445,101	-23.265%
2026-02-06	0.435000	0.465300	0.422000	0.449500	+2.229%	832,322	-27.430%
2026-02-05	0.451000	0.462000	0.429100	0.439700	-6.047%	757,061	-25.813%
2026-02-04	0.494700	0.495000	0.448000	0.468000	0.000%	936,882	-30.299%
2026-02-03	0.470000	0.495000	0.443900	0.468000	+1.739%	659,122	-30.299%
2026-02-02	0.474900	0.500000	0.460000	0.460000	-4.246%	705,990	-29.087%
2026-01-30	0.460100	0.488300	0.460001	0.480400	+2.213%	457,812	-32.098%
2026-01-29	0.490000	0.500000	0.441000	0.470000	-4.452%	854,342	-30.596%
2026-01-28	0.500000	0.515000	0.482200	0.491900	-2.671%	519,966	-33.686%
2026-01-27	0.520000	0.528900	0.493400	0.505400	-0.158%	512,953	-35.457%
2026-01-26	0.498100	0.520000	0.470100	0.506200	+1.606%	854,764	-35.559%
2026-01-23	0.506000	0.510000	0.481600	0.498200	-1.619%	636,243	-34.524%
2026-01-22	0.539000	0.550000	0.502700	0.506400	-2.615%	1,325,395	-35.585%
2026-01-21	0.505000	0.550000	0.498100	0.520000	+4.987%	2,066,646	-37.269%
2026-01-20	0.520000	0.590000	0.490100	0.495300	-5.567%	3,063,044	-34.141%
2026-01-16	0.540000	0.545000	0.505000	0.524500	-3.193%	1,144,658	-37.807%
2026-01-15	0.466000	0.580000	0.416000	0.541800	+21.534%	6,804,305	-39.793%
2026-01-14	0.490000	0.505000	0.428200	0.445800	-4.662%	2,573,529	-26.828%
2026-01-13	0.520000	0.530000	0.461000	0.467600	-7.149%	1,543,620	-30.240%
2026-01-12	0.545100	0.550000	0.503600	0.503600	-8.420%	990,680	-35.226%
2026-01-09	0.520000	0.570000	0.511100	0.549900	+6.035%	994,205	-40.680%
2026-01-08	0.538500	0.539000	0.503500	0.518600	-0.365%	923,822	-37.100%
2026-01-07	0.550900	0.550900	0.496700	0.520500	-3.163%	631,925	-37.329%
2026-01-06	0.530700	0.560000	0.520000	0.537500	+1.281%	376,402	-39.312%
2026-01-05	0.527200	0.548900	0.518900	0.530700	+3.049%	435,869	-38.534%
2026-01-02	0.505800	0.518200	0.490000	0.515000	+3.414%	134,149	-36.660%
2025-12-31	0.496000	0.512300	0.479900	0.498000	-1.112%	180,672	-34.498%
2025-12-30	0.500000	0.519900	0.494110	0.503600	+2.441%	368,781	-35.226%
2025-12-29	0.501000	0.510000	0.480000	0.491600	-4.414%	200,347	-33.645%
2025-12-26	0.539000	0.539000	0.512300	0.514300	-2.224%	185,980	-36.574%
2025-12-24	0.539000	0.540000	0.510000	0.526000	+1.154%	149,502	-37.985%
2025-12-23	0.533100	0.540000	0.500100	0.520000	-1.887%	183,162	-37.269%
2025-12-22	0.499000	0.550000	0.488201	0.530000	+8.852%	478,773	-38.453%
2025-12-19	0.510000	0.510000	0.470000	0.486900	-3.964%	280,685	-33.005%
2025-12-18	0.510000	0.540000	0.500100	0.507000	+0.416%	267,945	-35.661%
2025-12-17	0.540000	0.590000	0.480100	0.504900	+0.598%	1,200,156	-35.393%
2025-12-16	0.413300	0.515000	0.410000	0.501900	+20.794%	1,551,576	-35.007%
2025-12-15	0.422000	0.429100	0.405000	0.415500	-5.868%	224,023	-21.492%
2025-12-12	0.450000	0.455100	0.421000	0.441400	-1.009%	397,256	-26.099%
2025-12-11	0.444700	0.450000	0.437200	0.445900	-0.911%	454,313	-26.845%
2025-12-10	0.459200	0.459200	0.440000	0.450000	-0.022%	524,426	-27.511%
2025-12-09	0.474000	0.474000	0.436300	0.450100	-1.294%	779,443	-27.527%
2025-12-08	0.474800	0.502200	0.440000	0.456000	-1.213%	919,540	-28.465%
2025-12-05	0.501700	0.509900	0.457000	0.461600	-6.935%	1,278,718	-29.333%
2025-12-04	0.480000	0.533799	0.480000	0.496000	+1.039%	889,230	-34.234%
2025-12-03	0.550000	0.595000	0.490200	0.490900	-10.810%	1,824,283	-33.551%
2025-12-02	0.570000	0.599900	0.547950	0.550400	-2.203%	930,256	-40.734%
2025-12-01	0.620000	0.630000	0.561600	0.562800	-12.295%	486,749	-42.040%
2025-11-28	0.640000	0.660900	0.617500	0.641700	+1.310%	250,333	-49.166%
2025-11-26	0.637000	0.649600	0.562200	0.633400	+0.860%	798,828	-48.500%
2025-11-25	0.710000	0.718400	0.621800	0.628000	-8.840%	714,014	-48.057%
2025-11-24	0.677600	0.712000	0.664400	0.688900	+1.668%	186,685	-52.649%
2025-11-21	0.634000	0.689800	0.634000	0.677600	+8.659%	168,148	-51.860%
2025-11-20	0.649200	0.675300	0.623500	0.623600	-3.943%	526,626	-47.691%
2025-11-19	0.690000	0.705000	0.641300	0.649200	-7.270%	191,522	-49.754%
2025-11-18	0.710000	0.739700	0.661100	0.700100	+0.014%	394,157	-53.407%
2025-11-17	0.730000	0.769600	0.681100	0.700000	-3.074%	452,271	-53.400%
2025-11-14	0.704700	0.769900	0.700501	0.722200	-0.606%	202,184	-54.832%
2025-11-13	0.760000	0.770000	0.714200	0.726600	-0.479%	145,844	-55.106%
2025-11-12	0.720000	0.760000	0.705700	0.730100	+0.551%	76,269	-55.321%
2025-11-11	0.729400	0.744000	0.700800	0.726100	-0.452%	92,863	-55.075%
2025-11-10	0.740000	0.819800	0.722000	0.729400	+5.710%	272,419	-55.278%
2025-11-07	0.661700	0.695000	0.638000	0.690000	+2.602%	144,660	-52.725%
2025-11-06	0.725000	0.725000	0.657300	0.672500	-7.049%	219,664	-51.494%
2025-11-05	0.680000	0.763400	0.680000	0.723500	+7.201%	200,754	-54.914%
2025-11-04	0.750100	0.770200	0.660000	0.674900	-13.006%	546,981	-51.667%
2025-11-03	0.810100	0.834000	0.770100	0.775800	-4.234%	362,904	-57.953%
2025-10-31	0.949500	0.949500	0.770000	0.810100	-10.009%	1,184,015	-59.733%
2025-10-30	0.970000	1.040000	0.890900	0.900200	-2.807%	1,548,395	-63.764%
2025-10-29	0.949200	0.950000	0.900100	0.926200	-1.426%	268,372	-64.781%
2025-10-28	0.930000	0.975000	0.910000	0.939600	+2.621%	447,348	-65.283%
2025-10-27	1.020000	1.045600	0.911900	0.915600	-10.235%	671,925	-64.373%
2025-10-24	1.040000	1.070000	1.010000	1.020000	-0.971%	658,875	-68.020%
2025-10-23	1.010000	1.060000	1.000000	1.030000	+0.980%	255,776	-68.330%
2025-10-22	1.070000	1.070000	0.980900	1.020000	-2.857%	640,343	-68.020%
2025-10-21	1.040000	1.140000	1.020000	1.050000	+0.962%	730,702	-68.933%
2025-10-20	1.060000	1.108300	1.040000	1.040000	+0.483%	577,525	-68.635%
2025-10-17	1.060000	1.090000	1.022500	1.035000	-5.046%	291,263	-68.483%
2025-10-16	1.220000	1.244100	1.080000	1.090000	-12.800%	1,034,864	-70.073%
2025-10-15	1.120000	1.255200	1.105000	1.250000	+14.155%	1,224,832	-73.904%
2025-10-14	1.020000	1.130000	1.000000	1.095000	+7.353%	739,799	-70.210%
2025-10-13	1.070000	1.150000	0.962600	1.020000	-4.673%	1,257,090	-68.020%
2025-10-10	1.165000	1.320000	1.050000	1.070000	-2.727%	3,431,814	-69.514%
2025-10-09	1.030000	1.120000	1.010000	1.100000	+3.774%	792,160	-70.345%
2025-10-08	1.030000	1.080000	1.000000	1.060000	+2.913%	746,130	-69.226%
2025-10-07	1.040000	1.090000	1.020000	1.030000	+0.980%	878,699	-68.330%
2025-10-06	0.920000	1.090000	0.920000	1.020000	-5.556%	2,068,105	-68.020%
2025-10-03	1.120000	1.270000	1.030000	1.080000	-2.703%	7,346,375	-69.796%
2025-10-02	1.150000	1.186200	1.080000	1.110000	+0.909%	1,276,894	-70.613%
2025-10-01	1.130000	1.160000	1.080000	1.100000	-0.901%	554,593	-70.345%
2025-09-30	1.080000	1.200000	1.080000	1.110000	+3.738%	969,749	-70.613%
2025-09-29	1.100000	1.100000	1.020000	1.070000	-0.926%	594,325	-69.514%
2025-09-26	1.120000	1.130000	1.050000	1.080000	-0.917%	334,334	-69.796%
2025-09-25	1.020000	1.130000	1.000000	1.090000	0.000%	490,721	-70.073%
2025-09-24	1.080000	1.130000	1.080000	1.090000	+0.926%	350,153	-70.073%
2025-09-23	1.130000	1.160000	1.070000	1.080000	-1.818%	750,750	-69.796%
2025-09-22	0.979000	1.190000	0.957800	1.100000	+15.389%	2,293,685	-70.345%
2025-09-19	0.910000	0.953300	0.865000	0.953300	+2.296%	381,428	-65.782%
2025-09-18	0.930000	0.980000	0.920700	0.931900	+0.215%	320,168	-64.996%
2025-09-17	0.909000	0.946000	0.889100	0.929900	-1.743%	281,956	-64.921%
2025-09-16	0.907500	0.946400	0.859600	0.946400	+5.156%	320,854	-65.533%
2025-09-15	0.970000	1.030000	0.885100	0.900000	-3.795%	517,104	-63.756%
2025-09-12	0.834200	1.065600	0.834200	0.935500	+11.382%	2,461,430	-65.131%
2025-09-11	0.760000	0.879999	0.713100	0.839900	+10.513%	1,775,899	-61.162%
2025-09-10	0.718000	0.789199	0.669700	0.760000	+13.687%	890,615	-57.079%
2025-09-09	0.609000	0.689800	0.555400	0.668500	+9.232%	830,516	-51.204%
2025-09-08	0.631000	0.657000	0.600100	0.612000	-5.701%	297,833	-46.699%
2025-09-05	0.640500	0.679600	0.608700	0.649000	+1.900%	244,014	-49.738%
2025-09-04	0.769900	0.775800	0.617900	0.636900	-18.721%	517,888	-48.783%
2025-09-03	0.766000	0.797600	0.760000	0.783600	-0.710%	141,398	-58.372%
2025-09-02	0.770500	0.800226	0.760000	0.789200	-0.101%	82,548	-58.667%
2025-08-29	0.800301	0.829999	0.785300	0.790000	-4.681%	90,966	-58.709%
2025-08-28	0.785000	0.845000	0.785000	0.828800	+3.239%	106,392	-60.642%
2025-08-27	0.826800	0.850000	0.790000	0.802800	-2.903%	103,484	-59.367%
2025-08-26	0.794300	0.835700	0.792200	0.826800	+1.237%	157,251	-60.547%
2025-08-25	0.814800	0.849500	0.800000	0.816700	-2.901%	147,614	-60.059%
2025-08-22	0.770000	0.849500	0.750000	0.841100	+10.992%	282,716	-61.217%
2025-08-21	0.762000	0.778900	0.740201	0.757800	-2.042%	192,294	-56.954%
2025-08-20	0.800000	0.829900	0.762100	0.773600	-6.795%	256,949	-57.834%
2025-08-19	0.832700	0.875050	0.802200	0.830000	-2.134%	173,010	-60.699%
2025-08-18	0.896500	0.920000	0.848000	0.848100	-5.272%	370,224	-61.538%
2025-08-15	0.850000	0.930000	0.850000	0.895300	+1.198%	502,271	-63.565%
2025-08-14	0.814000	0.889800	0.779000	0.884700	+9.901%	817,249	-63.129%
2025-08-13	0.865700	0.895000	0.790600	0.805000	+1.118%	1,827,353	-59.478%
2025-08-12	0.775900	0.936500	0.736500	0.796100	+2.458%	1,364,889	-59.025%
2025-08-11	0.838000	1.000000	0.770000	0.777000	-2.571%	1,232,725	-58.018%
2025-08-08	1.070000	1.100000	0.749000	0.797500	-24.048%	1,561,939	-59.097%
2025-08-07	1.110000	1.140000	1.020000	1.050000	-8.696%	1,803,065	-68.933%
2025-08-06	0.759500	1.280000	0.725000	1.150000	+30.979%	11,592,139	-71.635%
2025-08-05	0.900000	0.900000	0.807300	0.878000	-2.455%	499,471	-62.847%
2025-08-04	0.900000	0.919700	0.860000	0.900100	+4.239%	284,702	-63.760%
2025-08-01	0.905800	0.905800	0.830100	0.863500	-6.639%	306,198	-62.224%
2025-07-31	0.900000	0.939000	0.850000	0.924900	+2.767%	641,949	-64.731%
2025-07-30	0.927500	0.959900	0.711300	0.900000	+7.271%	2,484,041	-63.756%
2025-07-29	0.700000	0.860000	0.700000	0.839000	+19.669%	2,065,341	-61.120%
2025-07-28	0.720000	0.720000	0.621000	0.701100	+0.646%	400,228	-53.473%
2025-07-25	0.562000	0.720000	0.561100	0.696600	+18.108%	1,494,799	-53.173%
2025-07-24	0.479300	0.640000	0.479300	0.589800	+20.613%	2,665,029	-44.693%
2025-07-23	0.488400	0.495512	0.470000	0.489000	+2.109%	126,008	-33.292%
2025-07-22	0.465600	0.490000	0.465600	0.478900	-0.229%	204,286	-31.886%
2025-07-21	0.450000	0.482000	0.448000	0.480000	+9.017%	241,816	-32.042%
2025-07-18	0.449300	0.462200	0.430000	0.440300	-3.760%	99,456	-25.914%
2025-07-17	0.450000	0.472716	0.445000	0.457500	+1.486%	88,945	-28.699%
2025-07-16	0.450000	0.480000	0.445000	0.450800	+0.156%	166,716	-27.640%
2025-07-15	0.474000	0.486600	0.430001	0.450100	-8.887%	199,609	-27.527%
2025-07-14	0.479500	0.499000	0.479500	0.494000	+3.391%	258,275	-33.968%
2025-07-11	0.465000	0.479500	0.460400	0.477800	+3.197%	66,956	-31.729%
2025-07-10	0.471000	0.483100	0.455100	0.463000	-1.489%	107,337	-29.546%
2025-07-09	0.450000	0.480000	0.446800	0.470000	+2.152%	149,037	-30.596%
2025-07-08	0.440000	0.470000	0.430000	0.460100	+3.277%	288,500	-29.102%
2025-07-07	0.431000	0.449000	0.427100	0.445500	+5.071%	221,696	-26.779%
2025-07-03	0.420000	0.437200	0.416100	0.424000	+1.825%	175,785	-23.066%
2025-07-02	0.395000	0.419900	0.395000	0.416400	+5.712%	124,126	-21.662%
2025-07-01	0.407400	0.416000	0.390000	0.393900	-6.214%	279,073	-17.187%
2025-06-30	0.425000	0.432000	0.405000	0.420000	-1.616%	161,137	-22.333%
2025-06-27	0.440000	0.443700	0.421000	0.426900	-2.289%	56,222	-23.589%
2025-06-26	0.432499	0.440000	0.422800	0.436900	+0.437%	53,092	-25.338%
2025-06-25	0.430000	0.449990	0.420100	0.435000	-1.091%	170,870	-25.011%
2025-06-24	0.440000	0.473599	0.421600	0.439800	+4.615%	403,244	-25.830%
2025-06-23	0.420800	0.430799	0.410000	0.420400	-2.618%	121,248	-22.407%
2025-06-20	0.420000	0.440000	0.420000	0.431700	-0.116%	61,910	-24.438%
2025-06-18	0.454000	0.454000	0.421100	0.432200	+2.905%	56,461	-24.526%
2025-06-17	0.430000	0.439700	0.420000	0.420000	-4.545%	87,332	-22.333%
2025-06-16	0.440000	0.447400	0.415000	0.440000	-2.439%	368,543	-25.864%
2025-06-13	0.460000	0.470000	0.445100	0.451000	-5.570%	98,190	-27.672%
2025-06-12	0.478000	0.478000	0.465000	0.477600	-3.143%	132,220	-31.700%
2025-06-11	0.475000	0.500000	0.473300	0.493100	+0.838%	243,788	-33.847%
2025-06-10	0.490000	0.492000	0.471000	0.489000	+1.896%	210,411	-33.292%
2025-06-09	0.480000	0.499000	0.460000	0.479900	+1.032%	692,679	-32.028%
2025-06-06	0.461600	0.478000	0.450100	0.475000	+3.712%	298,455	-31.326%
2025-06-05	0.460000	0.460000	0.437000	0.458000	+0.681%	122,469	-28.777%
2025-06-04	0.444300	0.458000	0.435300	0.454900	-0.677%	161,616	-28.292%
2025-06-03	0.460000	0.460200	0.440000	0.458000	-0.218%	183,538	-28.777%
2025-06-02	0.444000	0.461399	0.444000	0.459000	+3.378%	110,609	-28.932%
2025-05-30	0.457200	0.469900	0.432500	0.444000	+0.452%	224,250	-26.532%
2025-05-29	0.461000	0.469900	0.425000	0.442000	-6.097%	312,960	-26.199%
2025-05-28	0.460000	0.496000	0.455000	0.470700	+1.248%	456,500	-30.699%
2025-05-27	0.441000	0.469000	0.421100	0.464900	+3.888%	457,484	-29.834%
2025-05-23	0.437000	0.462500	0.416000	0.447500	+1.061%	192,483	-27.106%
2025-05-22	0.456700	0.479000	0.430000	0.442800	-5.947%	465,870	-26.332%
2025-05-21	0.439800	0.484300	0.421600	0.470800	+5.324%	935,423	-30.714%
2025-05-20	0.416100	0.479900	0.416100	0.447000	+4.196%	455,307	-27.025%
2025-05-19	0.420000	0.440000	0.411800	0.429000	0.000%	190,127	-23.963%
2025-05-16	0.442600	0.449000	0.420200	0.429000	-3.812%	186,519	-23.963%
2025-05-15	0.420000	0.465000	0.420000	0.446000	-0.157%	298,998	-26.861%
2025-05-14	0.492700	0.497500	0.440000	0.446700	-8.650%	642,746	-26.976%
2025-05-13	0.432200	0.490000	0.410000	0.489000	+13.880%	945,666	-33.292%
2025-05-12	0.421900	0.430000	0.400500	0.429400	+2.238%	287,997	-24.034%
2025-05-09	0.424000	0.435200	0.410000	0.420000	-2.507%	253,436	-22.333%
2025-05-08	0.411000	0.440000	0.401200	0.430800	+2.110%	536,253	-24.280%
2025-05-07	0.426000	0.443000	0.405700	0.421900	-4.977%	871,707	-22.683%
2025-05-06	0.457500	0.467300	0.400000	0.444000	-2.972%	1,455,618	-26.532%
2025-05-05	0.458000	0.548800	0.420200	0.457600	+1.689%	2,002,313	-28.715%
2025-05-02	0.460000	0.480000	0.413500	0.450000	-2.913%	729,295	-27.511%
2025-05-01	0.430100	0.493999	0.430100	0.463500	+9.213%	2,760,607	-29.622%
2025-04-30	0.418000	0.435000	0.355000	0.424400	+3.487%	1,605,198	-23.139%
2025-04-29	0.410000	0.442400	0.404500	0.410100	-1.418%	180,821	-20.458%
2025-04-28	0.414500	0.450000	0.404500	0.416000	-1.188%	520,461	-21.587%
2025-04-25	0.408000	0.430000	0.398900	0.421000	+5.092%	484,147	-22.518%
2025-04-24	0.380000	0.448800	0.380000	0.400600	+0.150%	918,956	-18.572%
2025-04-23	0.356000	0.430000	0.333000	0.400000	+11.111%	1,287,998	-18.450%
2025-04-22	0.333300	0.375000	0.310500	0.360000	+13.350%	530,460	-9.389%
2025-04-21	0.345500	0.345500	0.280100	0.317600	-5.194%	193,074	+2.708%
2025-04-17	0.334600	0.355800	0.330100	0.335000	-2.870%	43,655	-2.627%
2025-04-16	0.356800	0.390000	0.330200	0.344900	-0.834%	404,861	-5.422%
2025-04-15	0.331300	0.357490	0.329700	0.347800	+1.696%	115,082	-6.210%
2025-04-14	0.360000	0.360550	0.340800	0.342000	-6.481%	157,327	-4.620%
2025-04-11	0.350000	0.366600	0.332600	0.365700	+4.725%	117,780	-10.801%
2025-04-10	0.350000	0.365100	0.320000	0.349200	+0.663%	259,391	-6.586%
2025-04-09	0.322300	0.400000	0.311100	0.346900	+4.488%	1,072,603	-5.967%
2025-04-08	0.350000	0.390000	0.320000	0.332000	-3.768%	280,713	-1.747%
2025-04-07	0.339900	0.365600	0.320000	0.345000	-1.541%	189,240	-5.449%
2025-04-04	0.380000	0.381300	0.339900	0.350400	-10.589%	256,945	-6.906%
2025-04-03	0.420000	0.430000	0.388800	0.391900	-10.320%	353,400	-16.764%
2025-04-02	0.430000	0.443500	0.420200	0.437000	+2.414%	117,820	-25.355%
2025-04-01	0.430100	0.434500	0.420000	0.426700	-2.133%	62,063	-23.553%
2025-03-31	0.447300	0.447700	0.401200	0.436000	-3.326%	65,154	-25.183%
2025-03-28	0.476900	0.486900	0.350000	0.451000	-5.570%	269,295	-27.672%
2025-03-27	0.482000	0.489900	0.468000	0.477600	-1.546%	94,369	-31.700%
2025-03-26	0.500000	0.500000	0.470800	0.485100	-2.883%	41,438	-32.756%
2025-03-25	0.510000	0.510000	0.490000	0.499500	-0.299%	53,194	-34.695%
2025-03-24	0.500000	0.509900	0.480000	0.501000	+3.086%	113,399	-34.890%
2025-03-21	0.507200	0.509900	0.471800	0.486000	-5.189%	50,314	-32.881%
2025-03-20	0.510000	0.517700	0.484900	0.512600	+3.014%	129,401	-36.364%
2025-03-19	0.480000	0.497600	0.479400	0.497600	+3.537%	76,281	-34.445%
2025-03-18	0.518000	0.519600	0.470000	0.480600	-4.643%	178,432	-32.127%
2025-03-17	0.509000	0.524900	0.465800	0.504000	+4.068%	151,641	-35.278%
2025-03-14	0.474300	0.499699	0.455500	0.484300	-0.961%	63,233	-32.645%
2025-03-13	0.511000	0.511000	0.480000	0.489000	-2.200%	116,499	-33.292%
2025-03-12	0.478649	0.500000	0.478000	0.500000	+3.520%	92,284	-34.760%
2025-03-11	0.472900	0.490000	0.450100	0.483000	+2.439%	112,751	-32.464%
2025-03-10	0.512500	0.529800	0.471100	0.471500	-8.000%	221,410	-30.817%
2025-03-07	0.483000	0.520100	0.483000	0.512500	+6.196%	80,692	-36.351%
2025-03-06	0.503000	0.508000	0.475000	0.482600	-5.000%	117,202	-32.408%
2025-03-05	0.520000	0.544700	0.502700	0.508000	-3.238%	177,431	-35.787%
2025-03-04	0.490000	0.534000	0.440300	0.525000	+7.077%	323,292	-37.867%
2025-03-03	0.541300	0.559700	0.490000	0.490300	-10.480%	208,154	-33.469%
2025-02-28	0.539000	0.555300	0.510100	0.547700	+2.374%	285,142	-40.442%
2025-02-27	0.555000	0.587900	0.527000	0.535000	-5.310%	226,139	-39.028%
2025-02-26	0.595000	0.617600	0.542000	0.565000	-4.237%	571,385	-42.265%
2025-02-25	0.574100	0.629900	0.561200	0.590000	+4.517%	739,033	-44.712%
2025-02-24	0.617000	0.617000	0.560000	0.564500	-8.435%	350,708	-42.214%
2025-02-21	0.621000	0.635000	0.601000	0.616500	-1.894%	129,029	-47.088%
2025-02-20	0.640000	0.651400	0.610700	0.628400	-1.766%	121,292	-48.090%
2025-02-19	0.610000	0.669800	0.610000	0.639700	+3.528%	341,979	-49.007%
2025-02-18	0.612000	0.632400	0.600900	0.617900	-0.226%	376,214	-47.208%
2025-02-14	0.631000	0.650000	0.611200	0.619300	-3.234%	414,304	-47.328%
2025-02-13	0.679000	0.679000	0.630000	0.640000	-1.931%	253,164	-49.031%
2025-02-12	0.648500	0.669900	0.637000	0.652600	+1.163%	135,474	-50.015%
2025-02-11	0.690000	0.743900	0.630000	0.645100	-10.278%	638,012	-49.434%
2025-02-10	0.720000	0.769900	0.690000	0.719000	+2.714%	908,499	-54.631%
2025-02-07	0.710000	0.830000	0.680100	0.700000	-3.114%	631,867	-53.400%
2025-02-06	0.690000	0.760000	0.672000	0.722500	+2.395%	430,637	-54.851%
2025-02-05	0.675000	0.794900	0.675000	0.705600	+0.800%	846,616	-53.770%
2025-02-04	0.710000	0.719990	0.655000	0.700000	-3.195%	332,322	-53.400%
2025-02-03	0.690000	0.723100	0.661000	0.723100	+2.133%	138,971	-54.889%
2025-01-31	0.650000	0.720000	0.650000	0.708000	+7.062%	204,722	-53.927%
2025-01-30	0.704200	0.715000	0.640700	0.661300	-8.912%	320,481	-50.673%
2025-01-29	0.707800	0.730000	0.682000	0.726000	+3.714%	208,215	-55.069%
2025-01-28	0.790100	0.820000	0.636300	0.700000	-11.392%	589,270	-53.400%
2025-01-27	0.770100	0.800000	0.740000	0.790000	+0.817%	518,965	-58.709%
2025-01-24	0.780000	0.816100	0.750000	0.783600	-0.659%	411,730	-58.372%
2025-01-23	0.790700	0.900000	0.760000	0.788800	+2.282%	976,274	-58.646%
2025-01-22	0.900300	0.945300	0.672200	0.771200	-17.075%	5,344,371	-57.702%
2025-01-21	0.870000	1.050000	0.835000	0.930000	+8.467%	1,818,339	-64.925%
2025-01-17	0.910000	0.929000	0.830000	0.857400	+2.683%	453,878	-61.955%
2025-01-16	0.800000	0.950000	0.751000	0.835000	+4.375%	1,392,345	-60.934%
2025-01-15	0.730000	0.800000	0.699800	0.800000	+16.330%	821,626	-59.225%
2025-01-14	0.619000	0.690900	0.619000	0.687700	+12.553%	968,629	-52.567%
2025-01-13	0.627000	0.661600	0.510000	0.611000	-1.133%	792,339	-46.612%
2025-01-10	0.631000	0.633000	0.600000	0.618000	-2.876%	134,318	-47.217%
2025-01-08	0.654201	0.665000	0.630700	0.636300	-6.289%	79,553	-48.735%
2025-01-07	0.691000	0.699900	0.640700	0.679000	-3.000%	111,870	-51.959%
2025-01-06	0.718000	0.724700	0.666600	0.700000	+0.143%	166,744	-53.400%
2025-01-03	0.700000	0.715900	0.650000	0.699000	+1.895%	101,187	-53.333%
2025-01-02	0.668000	0.710000	0.653600	0.686000	+2.541%	84,344	-52.449%
2024-12-31	0.669000	0.689000	0.630700	0.669000	+0.075%	105,417	-51.241%
2024-12-30	0.660000	0.680000	0.643700	0.668500	-1.546%	111,130	-51.204%
2024-12-27	0.680000	0.680000	0.628600	0.679000	+7.778%	208,492	-51.959%
2024-12-26	0.638900	0.655000	0.611000	0.630000	-4.502%	235,823	-48.222%
2024-12-24	0.611800	0.659900	0.610000	0.659700	+6.748%	33,346	-50.553%
2024-12-23	0.600000	0.689100	0.600000	0.618000	+6.022%	164,409	-47.217%
2024-12-20	0.640000	0.647699	0.582900	0.582900	-5.817%	160,457	-44.038%
2024-12-19	0.651000	0.686000	0.601000	0.618900	-5.655%	156,349	-47.294%
2024-12-18	0.702500	0.720000	0.656000	0.656000	-6.619%	125,411	-50.274%
2024-12-17	0.700000	0.730000	0.671000	0.702500	+0.328%	69,522	-53.566%
2024-12-16	0.701000	0.726200	0.692100	0.700200	-3.019%	109,752	-53.413%
2024-12-13	0.747000	0.765000	0.690000	0.722000	-6.063%	87,490	-54.820%
2024-12-12	0.771300	0.795000	0.730000	0.768600	-0.350%	70,245	-57.559%
2024-12-11	0.785000	0.785000	0.737000	0.771300	-1.745%	61,875	-57.708%
2024-12-10	0.760000	0.800000	0.750000	0.785000	+4.084%	175,552	-58.446%
2024-12-09	0.769100	0.800000	0.750000	0.754200	-0.763%	68,803	-56.749%
2024-12-06	0.738200	0.761000	0.727000	0.760000	+0.503%	61,300	-57.079%
2024-12-05	0.750300	0.763700	0.680000	0.756200	-2.237%	105,184	-56.863%
2024-12-04	0.790100	0.800000	0.745000	0.773500	-2.089%	103,071	-57.828%
2024-12-03	0.787300	0.808700	0.765000	0.790000	-1.250%	44,736	-58.709%
2024-12-02	0.799000	0.810500	0.780000	0.800000	+0.125%	144,481	-59.225%
2024-11-29	0.810000	0.810000	0.781000	0.799000	-1.358%	48,939	-59.174%
2024-11-27	0.780000	0.810000	0.761000	0.810000	+3.185%	84,320	-59.728%
2024-11-26	0.770000	0.810000	0.750000	0.785000	+4.695%	608,048	-58.446%
2024-11-25	0.760000	0.765000	0.710000	0.749800	+0.780%	203,662	-56.495%
2024-11-22	0.766800	0.772500	0.735100	0.744000	-2.105%	159,782	-56.156%
2024-11-21	0.729000	0.781500	0.700500	0.760000	+5.556%	438,980	-57.079%
2024-11-20	0.742000	0.752000	0.690000	0.720000	-2.690%	472,955	-54.694%
2024-11-19	0.794900	0.794900	0.701500	0.739900	+5.700%	1,067,103	-55.913%
2024-11-18	0.630000	0.759900	0.609000	0.700000	+11.129%	2,881,087	-53.400%
2024-11-15	0.640000	0.653300	0.610000	0.629900	-3.582%	132,921	-48.214%
2024-11-14	0.690000	0.690100	0.540000	0.653300	-6.027%	237,653	-50.069%
2024-11-13	0.753800	0.753800	0.690100	0.695200	-7.921%	273,398	-53.078%
2024-11-12	0.706200	0.759900	0.690100	0.755000	+7.092%	859,857	-56.795%
2024-11-11	0.680900	0.716100	0.666600	0.705000	+2.845%	268,065	-53.730%
2024-11-08	0.681000	0.689900	0.674700	0.685500	-1.466%	51,790	-52.414%
2024-11-07	0.680000	0.706600	0.675249	0.695700	+2.611%	84,237	-53.112%
2024-11-06	0.710000	0.710000	0.674000	0.678000	+0.163%	97,808	-51.888%
2024-11-05	0.709000	0.709000	0.670000	0.676900	-3.726%	113,917	-51.810%
2024-11-04	0.720000	0.733300	0.701000	0.703100	-2.293%	96,406	-53.605%
2024-11-01	0.769900	0.786600	0.710100	0.719600	-5.316%	655,862	-54.669%
2024-10-31	0.770000	0.770000	0.757000	0.760000	-1.222%	58,946	-57.079%
2024-10-30	0.732900	0.793300	0.725000	0.769400	+4.966%	319,174	-57.603%
2024-10-29	0.753300	0.753300	0.730100	0.733000	-5.614%	147,961	-55.498%
2024-10-28	0.732800	0.783300	0.730100	0.776600	+1.251%	106,004	-57.996%
2024-10-25	0.751900	0.806500	0.750101	0.767001	+2.294%	219,581	-57.471%
2024-10-24	0.747000	0.753300	0.740900	0.749800	+1.351%	42,560	-56.495%
2024-10-23	0.752300	0.764900	0.730200	0.739802	-1.674%	72,094	-55.907%
2024-10-22	0.727300	0.761900	0.727300	0.752400	+1.402%	124,800	-56.645%
2024-10-21	0.787400	0.787400	0.731000	0.742000	-6.360%	101,342	-56.038%
2024-10-18	0.810100	0.815900	0.770000	0.792400	-2.880%	101,707	-58.834%
2024-10-17	0.839900	0.874900	0.786700	0.815900	-0.512%	278,770	-60.020%
2024-10-16	0.771000	0.842400	0.770100	0.820100	+5.493%	189,014	-60.224%
2024-10-15	0.732800	0.784900	0.730200	0.777400	+5.956%	81,136	-58.040%
2024-10-14	0.729600	0.737400	0.705000	0.733700	+1.917%	69,673	-55.540%
2024-10-11	0.737400	0.743900	0.710000	0.719900	-1.438%	151,190	-54.688%
2024-10-10	0.765600	0.765600	0.725000	0.730400	-4.722%	68,099	-55.340%
2024-10-09	0.769900	0.777500	0.752100	0.766600	+0.196%	77,487	-57.448%
2024-10-08	0.804900	0.804900	0.756400	0.765100	-3.749%	114,691	-57.365%
2024-10-07	0.789900	0.797400	0.762200	0.794900	+1.598%	67,806	-58.963%

.dark-mode .sh4Gp1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sh4Gp1{ color: #333333; background-color: white; border: 2px solid #333333; }COSMCosmos Holdings Inc. Common Stockstock NASDAQ

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ