Dark

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 3:59:30 PM EDT

0.8177USD-8.345%(-0.0745)1,177,493

0.7500Bid 0.7900Ask 0.0400Spread

Pre-market

Oct 31, 2025 9:27:30 AM EDT

0.9572USD+7.297%(+0.0651)5,824

After-hours

Oct 31, 2025 4:38:30 PM EDT

0.8351USD+2.134%(+0.0175)650

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.920000	0.920000	0.790000	0.817650	-8.345%	1,177,493	0.000%
2025-10-30	0.980000	1.030000	0.890000	0.892100	-1.436%	1,542,657	-8.345%
2025-10-29	0.940000	0.940000	0.905100	0.905100	-3.682%	265,894	-9.662%
2025-10-28	0.930000	0.950000	0.920000	0.939700	+3.264%	447,011	-12.988%
2025-10-27	1.020000	1.020000	0.910000	0.910000	-10.345%	657,750	-10.148%
2025-10-24	1.040000	1.040000	1.013200	1.015000	-0.976%	654,991	-19.443%
2025-10-23	1.010000	1.030000	1.010000	1.025000	+0.985%	249,823	-20.229%
2025-10-22	1.000000	1.020000	0.990000	1.015000	-2.871%	640,332	-19.443%
2025-10-21	1.060000	1.060000	1.030000	1.045000	+0.481%	713,833	-21.756%
2025-10-20	1.060000	1.108300	1.040000	1.040000	+0.483%	577,525	-21.380%
2025-10-17	1.060000	1.090000	1.022500	1.035000	-5.046%	291,263	-21.000%
2025-10-16	1.220000	1.244100	1.080000	1.090000	-12.800%	1,034,864	-24.986%
2025-10-15	1.120000	1.255200	1.105000	1.250000	+14.155%	1,224,832	-34.588%
2025-10-14	1.020000	1.130000	1.000000	1.095000	+7.353%	739,799	-25.329%
2025-10-13	1.070000	1.150000	0.962600	1.020000	-4.673%	1,257,090	-19.838%
2025-10-10	1.165000	1.320000	1.050000	1.070000	-2.727%	3,431,814	-23.584%
2025-10-09	1.030000	1.120000	1.010000	1.100000	+3.774%	792,160	-25.668%
2025-10-08	1.030000	1.080000	1.000000	1.060000	+2.913%	746,130	-22.863%
2025-10-07	1.040000	1.090000	1.020000	1.030000	+0.980%	878,699	-20.617%
2025-10-06	0.920000	1.090000	0.920000	1.020000	-5.556%	2,068,105	-19.838%
2025-10-03	1.120000	1.270000	1.030000	1.080000	-2.703%	7,346,375	-24.292%
2025-10-02	1.150000	1.186200	1.080000	1.110000	+0.909%	1,276,894	-26.338%
2025-10-01	1.130000	1.160000	1.080000	1.100000	-0.901%	554,593	-25.668%
2025-09-30	1.080000	1.200000	1.080000	1.110000	+3.738%	969,749	-26.338%
2025-09-29	1.100000	1.100000	1.020000	1.070000	-0.926%	594,325	-23.584%
2025-09-26	1.120000	1.130000	1.050000	1.080000	-0.917%	334,334	-24.292%
2025-09-25	1.020000	1.130000	1.000000	1.090000	0.000%	490,721	-24.986%
2025-09-24	1.080000	1.130000	1.080000	1.090000	+0.926%	350,153	-24.986%
2025-09-23	1.130000	1.160000	1.070000	1.080000	-1.818%	750,750	-24.292%
2025-09-22	0.979000	1.190000	0.957800	1.100000	+15.389%	2,293,685	-25.668%
2025-09-19	0.910000	0.953300	0.865000	0.953300	+2.296%	381,428	-14.230%
2025-09-18	0.930000	0.980000	0.920700	0.931900	+0.215%	320,168	-12.260%
2025-09-17	0.909000	0.946000	0.889100	0.929900	-1.743%	281,956	-12.071%
2025-09-16	0.907500	0.946400	0.859600	0.946400	+5.156%	320,854	-13.604%
2025-09-15	0.970000	1.030000	0.885100	0.900000	-3.795%	517,104	-9.150%
2025-09-12	0.834200	1.065600	0.834200	0.935500	+11.382%	2,461,430	-12.598%
2025-09-11	0.760000	0.879999	0.713100	0.839900	+10.513%	1,775,899	-2.649%
2025-09-10	0.718000	0.789199	0.669700	0.760000	+13.687%	890,615	+7.586%
2025-09-09	0.609000	0.689800	0.555400	0.668500	+9.232%	830,516	+22.311%
2025-09-08	0.631000	0.657000	0.600100	0.612000	-5.701%	297,833	+33.603%
2025-09-05	0.640500	0.679600	0.608700	0.649000	+1.900%	244,014	+25.986%
2025-09-04	0.769900	0.775800	0.617900	0.636900	-18.721%	517,888	+28.380%
2025-09-03	0.766000	0.797600	0.760000	0.783600	-0.710%	141,398	+4.345%
2025-09-02	0.770500	0.800226	0.760000	0.789200	-0.101%	82,548	+3.605%
2025-08-29	0.800301	0.829999	0.785300	0.790000	-4.681%	90,966	+3.500%
2025-08-28	0.785000	0.845000	0.785000	0.828800	+3.239%	106,392	-1.345%
2025-08-27	0.826800	0.850000	0.790000	0.802800	-2.903%	103,484	+1.850%
2025-08-26	0.794300	0.835700	0.792200	0.826800	+1.237%	157,251	-1.107%
2025-08-25	0.814800	0.849500	0.800000	0.816700	-2.901%	147,614	+0.116%
2025-08-22	0.770000	0.849500	0.750000	0.841100	+10.992%	282,716	-2.788%
2025-08-21	0.762000	0.778900	0.740201	0.757800	-2.042%	192,294	+7.898%
2025-08-20	0.800000	0.829900	0.762100	0.773600	-6.795%	256,949	+5.694%
2025-08-19	0.832700	0.875050	0.802200	0.830000	-2.134%	173,010	-1.488%
2025-08-18	0.896500	0.920000	0.848000	0.848100	-5.272%	370,224	-3.590%
2025-08-15	0.850000	0.930000	0.850000	0.895300	+1.198%	502,271	-8.673%
2025-08-14	0.814000	0.889800	0.779000	0.884700	+9.901%	817,249	-7.579%
2025-08-13	0.865700	0.895000	0.790600	0.805000	+1.118%	1,827,353	+1.571%
2025-08-12	0.775900	0.936500	0.736500	0.796100	+2.458%	1,364,889	+2.707%
2025-08-11	0.838000	1.000000	0.770000	0.777000	-2.571%	1,232,725	+5.232%
2025-08-08	1.070000	1.100000	0.749000	0.797500	-24.048%	1,561,939	+2.527%
2025-08-07	1.110000	1.140000	1.020000	1.050000	-8.696%	1,803,065	-22.129%
2025-08-06	0.759500	1.280000	0.725000	1.150000	+30.979%	11,592,139	-28.900%
2025-08-05	0.900000	0.900000	0.807300	0.878000	-2.455%	499,471	-6.874%
2025-08-04	0.900000	0.919700	0.860000	0.900100	+4.239%	284,702	-9.160%
2025-08-01	0.905800	0.905800	0.830100	0.863500	-6.639%	306,198	-5.310%
2025-07-31	0.900000	0.939000	0.850000	0.924900	+2.767%	641,949	-11.596%
2025-07-30	0.927500	0.959900	0.711300	0.900000	+7.271%	2,484,041	-9.150%
2025-07-29	0.700000	0.860000	0.700000	0.839000	+19.669%	2,065,341	-2.545%
2025-07-28	0.720000	0.720000	0.621000	0.701100	+0.646%	400,228	+16.624%
2025-07-25	0.562000	0.720000	0.561100	0.696600	+18.108%	1,494,799	+17.377%
2025-07-24	0.479300	0.640000	0.479300	0.589800	+20.613%	2,665,029	+38.632%
2025-07-23	0.488400	0.495512	0.470000	0.489000	+2.109%	126,008	+67.209%
2025-07-22	0.465600	0.490000	0.465600	0.478900	-0.229%	204,286	+70.735%
2025-07-21	0.450000	0.482000	0.448000	0.480000	+9.017%	241,816	+70.344%
2025-07-18	0.449300	0.462200	0.430000	0.440300	-3.760%	99,456	+85.703%
2025-07-17	0.450000	0.472716	0.445000	0.457500	+1.486%	88,945	+78.721%
2025-07-16	0.450000	0.480000	0.445000	0.450800	+0.156%	166,716	+81.378%
2025-07-15	0.474000	0.486600	0.430001	0.450100	-8.887%	199,609	+81.660%
2025-07-14	0.479500	0.499000	0.479500	0.494000	+3.391%	258,275	+65.516%
2025-07-11	0.465000	0.479500	0.460400	0.477800	+3.197%	66,956	+71.128%
2025-07-10	0.471000	0.483100	0.455100	0.463000	-1.489%	107,337	+76.598%
2025-07-09	0.450000	0.480000	0.446800	0.470000	+2.152%	149,037	+73.968%
2025-07-08	0.440000	0.470000	0.430000	0.460100	+3.277%	288,500	+77.711%
2025-07-07	0.431000	0.449000	0.427100	0.445500	+5.071%	221,696	+83.535%
2025-07-03	0.420000	0.437200	0.416100	0.424000	+1.825%	175,785	+92.842%
2025-07-02	0.395000	0.419900	0.395000	0.416400	+5.712%	124,126	+96.362%
2025-07-01	0.407400	0.416000	0.390000	0.393900	-6.214%	279,073	+107.578%
2025-06-30	0.425000	0.432000	0.405000	0.420000	-1.616%	161,137	+94.679%
2025-06-27	0.440000	0.443700	0.421000	0.426900	-2.289%	56,222	+91.532%
2025-06-26	0.432499	0.440000	0.422800	0.436900	+0.437%	53,092	+87.148%
2025-06-25	0.430000	0.449990	0.420100	0.435000	-1.091%	170,870	+87.966%
2025-06-24	0.440000	0.473599	0.421600	0.439800	+4.615%	403,244	+85.914%
2025-06-23	0.420800	0.430799	0.410000	0.420400	-2.618%	121,248	+94.493%
2025-06-20	0.420000	0.440000	0.420000	0.431700	-0.116%	61,910	+89.402%
2025-06-18	0.454000	0.454000	0.421100	0.432200	+2.905%	56,461	+89.183%
2025-06-17	0.430000	0.439700	0.420000	0.420000	-4.545%	87,332	+94.679%
2025-06-16	0.440000	0.447400	0.415000	0.440000	-2.439%	368,543	+85.830%
2025-06-13	0.460000	0.470000	0.445100	0.451000	-5.570%	98,190	+81.297%
2025-06-12	0.478000	0.478000	0.465000	0.477600	-3.143%	132,220	+71.200%
2025-06-11	0.475000	0.500000	0.473300	0.493100	+0.838%	243,788	+65.818%
2025-06-10	0.490000	0.492000	0.471000	0.489000	+1.896%	210,411	+67.209%
2025-06-09	0.480000	0.499000	0.460000	0.479900	+1.032%	692,679	+70.379%
2025-06-06	0.461600	0.478000	0.450100	0.475000	+3.712%	298,455	+72.137%
2025-06-05	0.460000	0.460000	0.437000	0.458000	+0.681%	122,469	+78.526%
2025-06-04	0.444300	0.458000	0.435300	0.454900	-0.677%	161,616	+79.743%
2025-06-03	0.460000	0.460200	0.440000	0.458000	-0.218%	183,538	+78.526%
2025-06-02	0.444000	0.461399	0.444000	0.459000	+3.378%	110,609	+78.137%
2025-05-30	0.457200	0.469900	0.432500	0.444000	+0.452%	224,250	+84.155%
2025-05-29	0.461000	0.469900	0.425000	0.442000	-6.097%	312,960	+84.989%
2025-05-28	0.460000	0.496000	0.455000	0.470700	+1.248%	456,500	+73.709%
2025-05-27	0.441000	0.469000	0.421100	0.464900	+3.888%	457,484	+75.877%
2025-05-23	0.437000	0.462500	0.416000	0.447500	+1.061%	192,483	+82.715%
2025-05-22	0.456700	0.479000	0.430000	0.442800	-5.947%	465,870	+84.654%
2025-05-21	0.439800	0.484300	0.421600	0.470800	+5.324%	935,423	+73.672%
2025-05-20	0.416100	0.479900	0.416100	0.447000	+4.196%	455,307	+82.919%
2025-05-19	0.420000	0.440000	0.411800	0.429000	0.000%	190,127	+90.594%
2025-05-16	0.442600	0.449000	0.420200	0.429000	-3.812%	186,519	+90.594%
2025-05-15	0.420000	0.465000	0.420000	0.446000	-0.157%	298,998	+83.330%
2025-05-14	0.492700	0.497500	0.440000	0.446700	-8.650%	642,746	+83.042%
2025-05-13	0.432200	0.490000	0.410000	0.489000	+13.880%	945,666	+67.209%
2025-05-12	0.421900	0.430000	0.400500	0.429400	+2.238%	287,997	+90.417%
2025-05-09	0.424000	0.435200	0.410000	0.420000	-2.507%	253,436	+94.679%
2025-05-08	0.411000	0.440000	0.401200	0.430800	+2.110%	536,253	+89.798%
2025-05-07	0.426000	0.443000	0.405700	0.421900	-4.977%	871,707	+93.802%
2025-05-06	0.457500	0.467300	0.400000	0.444000	-2.972%	1,455,618	+84.155%
2025-05-05	0.458000	0.548800	0.420200	0.457600	+1.689%	2,002,313	+78.682%
2025-05-02	0.460000	0.480000	0.413500	0.450000	-2.913%	729,295	+81.700%
2025-05-01	0.430100	0.493999	0.430100	0.463500	+9.213%	2,760,607	+76.408%
2025-04-30	0.418000	0.435000	0.355000	0.424400	+3.487%	1,605,198	+92.660%
2025-04-29	0.410000	0.442400	0.404500	0.410100	-1.418%	180,821	+99.378%
2025-04-28	0.414500	0.450000	0.404500	0.416000	-1.188%	520,461	+96.550%
2025-04-25	0.408000	0.430000	0.398900	0.421000	+5.092%	484,147	+94.216%
2025-04-24	0.380000	0.448800	0.380000	0.400600	+0.150%	918,956	+104.106%
2025-04-23	0.356000	0.430000	0.333000	0.400000	+11.111%	1,287,998	+104.413%
2025-04-22	0.333300	0.375000	0.310500	0.360000	+13.350%	530,460	+127.125%
2025-04-21	0.345500	0.345500	0.280100	0.317600	-5.194%	193,074	+157.446%
2025-04-17	0.334600	0.355800	0.330100	0.335000	-2.870%	43,655	+144.075%
2025-04-16	0.356800	0.390000	0.330200	0.344900	-0.834%	404,861	+137.069%
2025-04-15	0.331300	0.357490	0.329700	0.347800	+1.696%	115,082	+135.092%
2025-04-14	0.360000	0.360550	0.340800	0.342000	-6.481%	157,327	+139.079%
2025-04-11	0.350000	0.366600	0.332600	0.365700	+4.725%	117,780	+123.585%
2025-04-10	0.350000	0.365100	0.320000	0.349200	+0.663%	259,391	+134.149%
2025-04-09	0.322300	0.400000	0.311100	0.346900	+4.488%	1,072,603	+135.702%
2025-04-08	0.350000	0.390000	0.320000	0.332000	-3.768%	280,713	+146.280%
2025-04-07	0.339900	0.365600	0.320000	0.345000	-1.541%	189,240	+137.000%
2025-04-04	0.380000	0.381300	0.339900	0.350400	-10.589%	256,945	+133.348%
2025-04-03	0.420000	0.430000	0.388800	0.391900	-10.320%	353,400	+108.637%
2025-04-02	0.430000	0.443500	0.420200	0.437000	+2.414%	117,820	+87.105%
2025-04-01	0.430100	0.434500	0.420000	0.426700	-2.133%	62,063	+91.622%
2025-03-31	0.447300	0.447700	0.401200	0.436000	-3.326%	65,154	+87.534%
2025-03-28	0.476900	0.486900	0.350000	0.451000	-5.570%	269,295	+81.297%
2025-03-27	0.482000	0.489900	0.468000	0.477600	-1.546%	94,369	+71.200%
2025-03-26	0.500000	0.500000	0.470800	0.485100	-2.883%	41,438	+68.553%
2025-03-25	0.510000	0.510000	0.490000	0.499500	-0.299%	53,194	+63.694%
2025-03-24	0.500000	0.509900	0.480000	0.501000	+3.086%	113,399	+63.204%
2025-03-21	0.507200	0.509900	0.471800	0.486000	-5.189%	50,314	+68.241%
2025-03-20	0.510000	0.517700	0.484900	0.512600	+3.014%	129,401	+59.510%
2025-03-19	0.480000	0.497600	0.479400	0.497600	+3.537%	76,281	+64.319%
2025-03-18	0.518000	0.519600	0.470000	0.480600	-4.643%	178,432	+70.131%
2025-03-17	0.509000	0.524900	0.465800	0.504000	+4.068%	151,641	+62.232%
2025-03-14	0.474300	0.499699	0.455500	0.484300	-0.961%	63,233	+68.831%
2025-03-13	0.511000	0.511000	0.480000	0.489000	-2.200%	116,499	+67.209%
2025-03-12	0.478649	0.500000	0.478000	0.500000	+3.520%	92,284	+63.530%
2025-03-11	0.472900	0.490000	0.450100	0.483000	+2.439%	112,751	+69.286%
2025-03-10	0.512500	0.529800	0.471100	0.471500	-8.000%	221,410	+73.415%
2025-03-07	0.483000	0.520100	0.483000	0.512500	+6.196%	80,692	+59.541%
2025-03-06	0.503000	0.508000	0.475000	0.482600	-5.000%	117,202	+69.426%
2025-03-05	0.520000	0.544700	0.502700	0.508000	-3.238%	177,431	+60.955%
2025-03-04	0.490000	0.534000	0.440300	0.525000	+7.077%	323,292	+55.743%
2025-03-03	0.541300	0.559700	0.490000	0.490300	-10.480%	208,154	+66.765%
2025-02-28	0.539000	0.555300	0.510100	0.547700	+2.374%	285,142	+49.288%
2025-02-27	0.555000	0.587900	0.527000	0.535000	-5.310%	226,139	+52.832%
2025-02-26	0.595000	0.617600	0.542000	0.565000	-4.237%	571,385	+44.717%
2025-02-25	0.574100	0.629900	0.561200	0.590000	+4.517%	739,033	+38.585%
2025-02-24	0.617000	0.617000	0.560000	0.564500	-8.435%	350,708	+44.845%
2025-02-21	0.621000	0.635000	0.601000	0.616500	-1.894%	129,029	+32.628%
2025-02-20	0.640000	0.651400	0.610700	0.628400	-1.766%	121,292	+30.116%
2025-02-19	0.610000	0.669800	0.610000	0.639700	+3.528%	341,979	+27.818%
2025-02-18	0.612000	0.632400	0.600900	0.617900	-0.226%	376,214	+32.327%
2025-02-14	0.631000	0.650000	0.611200	0.619300	-3.234%	414,304	+32.028%
2025-02-13	0.679000	0.679000	0.630000	0.640000	-1.931%	253,164	+27.758%
2025-02-12	0.648500	0.669900	0.637000	0.652600	+1.163%	135,474	+25.291%
2025-02-11	0.690000	0.743900	0.630000	0.645100	-10.278%	638,012	+26.748%
2025-02-10	0.720000	0.769900	0.690000	0.719000	+2.714%	908,499	+13.720%
2025-02-07	0.710000	0.830000	0.680100	0.700000	-3.114%	631,867	+16.807%
2025-02-06	0.690000	0.760000	0.672000	0.722500	+2.395%	430,637	+13.170%
2025-02-05	0.675000	0.794900	0.675000	0.705600	+0.800%	846,616	+15.880%
2025-02-04	0.710000	0.719990	0.655000	0.700000	-3.195%	332,322	+16.807%
2025-02-03	0.690000	0.723100	0.661000	0.723100	+2.133%	138,971	+13.076%
2025-01-31	0.650000	0.720000	0.650000	0.708000	+7.062%	204,722	+15.487%
2025-01-30	0.704200	0.715000	0.640700	0.661300	-8.912%	320,481	+23.643%
2025-01-29	0.707800	0.730000	0.682000	0.726000	+3.714%	208,215	+12.624%
2025-01-28	0.790100	0.820000	0.636300	0.700000	-11.392%	589,270	+16.807%
2025-01-27	0.770100	0.800000	0.740000	0.790000	+0.817%	518,965	+3.500%
2025-01-24	0.780000	0.816100	0.750000	0.783600	-0.659%	411,730	+4.345%
2025-01-23	0.790700	0.900000	0.760000	0.788800	+2.282%	976,274	+3.657%
2025-01-22	0.900300	0.945300	0.672200	0.771200	-17.075%	5,344,371	+6.023%
2025-01-21	0.870000	1.050000	0.835000	0.930000	+8.467%	1,818,339	-12.081%
2025-01-17	0.910000	0.929000	0.830000	0.857400	+2.683%	453,878	-4.636%
2025-01-16	0.800000	0.950000	0.751000	0.835000	+4.375%	1,392,345	-2.078%
2025-01-15	0.730000	0.800000	0.699800	0.800000	+16.330%	821,626	+2.206%
2025-01-14	0.619000	0.690900	0.619000	0.687700	+12.553%	968,629	+18.896%
2025-01-13	0.627000	0.661600	0.510000	0.611000	-1.133%	792,339	+33.822%
2025-01-10	0.631000	0.633000	0.600000	0.618000	-2.876%	134,318	+32.306%
2025-01-08	0.654201	0.665000	0.630700	0.636300	-6.289%	79,553	+28.501%
2025-01-07	0.691000	0.699900	0.640700	0.679000	-3.000%	111,870	+20.420%
2025-01-06	0.718000	0.724700	0.666600	0.700000	+0.143%	166,744	+16.807%
2025-01-03	0.700000	0.715900	0.650000	0.699000	+1.895%	101,187	+16.974%
2025-01-02	0.668000	0.710000	0.653600	0.686000	+2.541%	84,344	+19.191%
2024-12-31	0.669000	0.689000	0.630700	0.669000	+0.075%	105,417	+22.220%
2024-12-30	0.660000	0.680000	0.643700	0.668500	-1.546%	111,130	+22.311%
2024-12-27	0.680000	0.680000	0.628600	0.679000	+7.778%	208,492	+20.420%
2024-12-26	0.638900	0.655000	0.611000	0.630000	-4.502%	235,823	+29.786%
2024-12-24	0.611800	0.659900	0.610000	0.659700	+6.748%	33,346	+23.943%
2024-12-23	0.600000	0.689100	0.600000	0.618000	+6.022%	164,409	+32.306%
2024-12-20	0.640000	0.647699	0.582900	0.582900	-5.817%	160,457	+40.273%
2024-12-19	0.651000	0.686000	0.601000	0.618900	-5.655%	156,349	+32.113%
2024-12-18	0.702500	0.720000	0.656000	0.656000	-6.619%	125,411	+24.642%
2024-12-17	0.700000	0.730000	0.671000	0.702500	+0.328%	69,522	+16.391%
2024-12-16	0.701000	0.726200	0.692100	0.700200	-3.019%	109,752	+16.774%
2024-12-13	0.747000	0.765000	0.690000	0.722000	-6.063%	87,490	+13.248%
2024-12-12	0.771300	0.795000	0.730000	0.768600	-0.350%	70,245	+6.382%
2024-12-11	0.785000	0.785000	0.737000	0.771300	-1.745%	61,875	+6.009%
2024-12-10	0.760000	0.800000	0.750000	0.785000	+4.084%	175,552	+4.159%
2024-12-09	0.769100	0.800000	0.750000	0.754200	-0.763%	68,803	+8.413%
2024-12-06	0.738200	0.761000	0.727000	0.760000	+0.503%	61,300	+7.586%
2024-12-05	0.750300	0.763700	0.680000	0.756200	-2.237%	105,184	+8.126%
2024-12-04	0.790100	0.800000	0.745000	0.773500	-2.089%	103,071	+5.708%
2024-12-03	0.787300	0.808700	0.765000	0.790000	-1.250%	44,736	+3.500%
2024-12-02	0.799000	0.810500	0.780000	0.800000	+0.125%	144,481	+2.206%
2024-11-29	0.810000	0.810000	0.781000	0.799000	-1.358%	48,939	+2.334%
2024-11-27	0.780000	0.810000	0.761000	0.810000	+3.185%	84,320	+0.944%
2024-11-26	0.770000	0.810000	0.750000	0.785000	+4.695%	608,048	+4.159%
2024-11-25	0.760000	0.765000	0.710000	0.749800	+0.780%	203,662	+9.049%
2024-11-22	0.766800	0.772500	0.735100	0.744000	-2.105%	159,782	+9.899%
2024-11-21	0.729000	0.781500	0.700500	0.760000	+5.556%	438,980	+7.586%
2024-11-20	0.742000	0.752000	0.690000	0.720000	-2.690%	472,955	+13.563%
2024-11-19	0.794900	0.794900	0.701500	0.739900	+5.700%	1,067,103	+10.508%
2024-11-18	0.630000	0.759900	0.609000	0.700000	+11.129%	2,881,087	+16.807%
2024-11-15	0.640000	0.653300	0.610000	0.629900	-3.582%	132,921	+29.806%
2024-11-14	0.690000	0.690100	0.540000	0.653300	-6.027%	237,653	+25.157%
2024-11-13	0.753800	0.753800	0.690100	0.695200	-7.921%	273,398	+17.614%
2024-11-12	0.706200	0.759900	0.690100	0.755000	+7.092%	859,857	+8.298%
2024-11-11	0.680900	0.716100	0.666600	0.705000	+2.845%	268,065	+15.979%
2024-11-08	0.681000	0.689900	0.674700	0.685500	-1.466%	51,790	+19.278%
2024-11-07	0.680000	0.706600	0.675249	0.695700	+2.611%	84,237	+17.529%
2024-11-06	0.710000	0.710000	0.674000	0.678000	+0.163%	97,808	+20.597%
2024-11-05	0.709000	0.709000	0.670000	0.676900	-3.726%	113,917	+20.793%
2024-11-04	0.720000	0.733300	0.701000	0.703100	-2.293%	96,406	+16.292%
2024-11-01	0.769900	0.786600	0.710100	0.719600	-5.316%	655,862	+13.626%
2024-10-31	0.770000	0.770000	0.757000	0.760000	-1.222%	58,946	+7.586%
2024-10-30	0.732900	0.793300	0.725000	0.769400	+4.966%	319,174	+6.271%
2024-10-29	0.753300	0.753300	0.730100	0.733000	-5.614%	147,961	+11.548%
2024-10-28	0.732800	0.783300	0.730100	0.776600	+1.251%	106,004	+5.286%
2024-10-25	0.751900	0.806500	0.750101	0.767001	+2.294%	219,581	+6.604%
2024-10-24	0.747000	0.753300	0.740900	0.749800	+1.351%	42,560	+9.049%
2024-10-23	0.752300	0.764900	0.730200	0.739802	-1.674%	72,094	+10.523%
2024-10-22	0.727300	0.761900	0.727300	0.752400	+1.402%	124,800	+8.672%
2024-10-21	0.787400	0.787400	0.731000	0.742000	-6.360%	101,342	+10.195%
2024-10-18	0.810100	0.815900	0.770000	0.792400	-2.880%	101,707	+3.187%
2024-10-17	0.839900	0.874900	0.786700	0.815900	-0.512%	278,770	+0.214%
2024-10-16	0.771000	0.842400	0.770100	0.820100	+5.493%	189,014	-0.299%
2024-10-15	0.732800	0.784900	0.730200	0.777400	+5.956%	81,136	+5.178%
2024-10-14	0.729600	0.737400	0.705000	0.733700	+1.917%	69,673	+11.442%
2024-10-11	0.737400	0.743900	0.710000	0.719900	-1.438%	151,190	+13.578%
2024-10-10	0.765600	0.765600	0.725000	0.730400	-4.722%	68,099	+11.946%
2024-10-09	0.769900	0.777500	0.752100	0.766600	+0.196%	77,487	+6.659%
2024-10-08	0.804900	0.804900	0.756400	0.765100	-3.749%	114,691	+6.868%
2024-10-07	0.789900	0.797400	0.762200	0.794900	+1.598%	67,806	+2.862%
2024-10-04	0.750000	0.802300	0.730100	0.782400	+5.388%	205,652	+4.505%
2024-10-03	0.767400	0.767400	0.730100	0.742400	-1.342%	107,697	+10.136%
2024-10-02	0.763900	0.769900	0.750100	0.752500	-0.660%	71,587	+8.658%
2024-10-01	0.877400	0.877400	0.738300	0.757500	-13.527%	453,721	+7.941%
2024-09-30	0.891100	0.909900	0.860100	0.876000	-1.429%	174,981	-6.661%
2024-09-27	0.876300	0.917400	0.853000	0.888700	+2.138%	323,072	-7.995%
2024-09-26	0.900000	0.912600	0.850100	0.870100	-4.928%	265,611	-6.028%
2024-09-25	1.050000	1.070000	0.900000	0.915200	-10.275%	649,588	-10.659%
2024-09-24	1.050000	1.055000	1.010000	1.020000	+0.990%	106,204	-19.838%
2024-09-23	1.120000	1.120000	0.985900	1.010000	-8.182%	600,887	-19.045%
2024-09-20	1.070000	1.100000	1.050000	1.100000	+0.917%	125,718	-25.668%
2024-09-19	1.110000	1.110000	1.040000	1.090000	-1.802%	348,271	-24.986%
2024-09-18	1.120000	1.180000	1.000000	1.110000	-2.632%	722,370	-26.338%
2024-09-17	1.011700	1.150000	1.011700	1.140000	+13.433%	355,136	-28.276%
2024-09-16	1.020000	1.020000	0.965000	1.005000	+4.492%	376,955	-18.642%
2024-09-13	1.010000	1.010000	0.950000	0.961800	-3.695%	87,716	-14.988%
2024-09-12	1.080000	1.080000	0.960000	0.998700	-6.664%	400,939	-18.129%
2024-09-11	1.090000	1.090300	1.050000	1.070000	-2.727%	133,910	-23.584%
2024-09-10	1.100000	1.102200	1.080000	1.100000	0.000%	52,107	-25.668%
2024-09-09	1.050000	1.110200	1.050000	1.100000	+1.852%	84,026	-25.668%
2024-09-06	1.080000	1.100000	1.050000	1.080000	+0.935%	74,511	-24.292%
2024-09-05	1.110000	1.111700	1.070000	1.070000	-4.464%	200,393	-23.584%
2024-09-04	1.110000	1.160000	1.100000	1.120000	-0.885%	107,095	-26.996%
2024-09-03	1.160000	1.170000	1.090000	1.130000	-3.004%	192,161	-27.642%
2024-08-30	1.100000	1.170000	1.080000	1.165000	+5.909%	99,452	-29.815%
2024-08-29	1.140000	1.160000	1.070300	1.100000	-5.172%	669,674	-25.668%
2024-08-28	1.250000	1.320000	1.130000	1.160000	-3.333%	1,267,769	-29.513%
2024-08-27	1.200000	1.220000	1.150000	1.200000	+0.840%	366,570	-31.863%
2024-08-26	1.180000	1.240000	1.130000	1.190000	-2.459%	584,402	-31.290%
2024-08-23	1.270000	1.360000	1.200700	1.220000	-4.688%	1,118,113	-32.980%
2024-08-22	1.320000	1.420000	1.200000	1.280000	+1.587%	4,486,792	-36.121%
2024-08-21	1.030000	1.580000	1.030000	1.260000	+17.757%	10,131,047	-35.107%
2024-08-20	1.200000	1.210000	1.020000	1.070000	-15.079%	703,164	-23.584%
2024-08-19	1.150000	1.330000	1.100000	1.260000	+8.621%	1,677,782	-35.107%
2024-08-16	1.070000	1.280000	1.060000	1.160000	+7.407%	379,770	-29.513%
2024-08-15	1.130000	1.130000	1.070000	1.080000	-0.854%	39,419	-24.292%
2024-08-14	1.100000	1.130000	1.050100	1.089300	-0.973%	37,873	-24.938%
2024-08-13	1.060000	1.100000	1.050000	1.100000	+1.852%	54,945	-25.668%
2024-08-12	1.050000	1.119900	1.040000	1.080000	+0.465%	104,458	-24.292%
2024-08-09	1.135000	1.160000	1.070000	1.075000	-4.018%	98,233	-23.940%
2024-08-08	1.120000	1.230000	1.100000	1.120000	+3.704%	303,219	-26.996%
2024-08-07	1.170000	1.178000	1.030000	1.080000	-6.087%	117,357	-24.292%
2024-08-06	1.060000	1.158800	1.040000	1.150000	+15.000%	278,161	-28.900%
2024-08-05	1.010000	1.050000	0.980000	1.000000	-12.281%	221,826	-18.235%
2024-08-02	1.190000	1.200000	1.120000	1.140000	-6.557%	146,854	-28.276%
2024-08-01	1.210000	1.230000	1.160000	1.220000	+0.826%	81,109	-32.980%
2024-07-31	1.220000	1.230000	1.200000	1.210000	+0.833%	51,820	-32.426%
2024-07-30	1.210000	1.270000	1.190000	1.200000	-5.512%	70,923	-31.863%
2024-07-29	1.160000	1.290000	1.160000	1.270000	+8.547%	127,985	-35.618%
2024-07-26	1.270000	1.300000	1.140000	1.170000	-8.594%	256,287	-30.115%
2024-07-25	1.210000	1.350000	1.180000	1.280000	+5.785%	1,639,156	-36.121%
2024-07-24	1.190000	1.250000	1.170000	1.210000	+2.542%	267,254	-32.426%
2024-07-23	1.090000	1.220000	1.090000	1.180000	+3.509%	157,825	-30.708%
2024-07-22	1.200000	1.220000	1.110000	1.140000	-8.065%	475,109	-28.276%
2024-07-19	1.220000	1.300000	1.190000	1.240000	-1.195%	593,971	-34.060%
2024-07-18	1.420000	1.430000	1.240000	1.255000	-10.357%	2,061,907	-34.849%
2024-07-17	1.490000	1.490000	1.350000	1.400000	-4.110%	309,199	-41.596%
2024-07-16	1.450000	1.540000	1.400000	1.460000	+3.546%	608,986	-43.997%
2024-07-15	1.280000	1.490000	1.270000	1.410000	+9.302%	1,024,849	-42.011%
2024-07-12	1.260000	1.340000	1.250000	1.290000	0.000%	307,914	-36.616%
2024-07-11	1.200000	1.330000	1.160000	1.290000	+8.403%	1,357,053	-36.616%
2024-07-10	1.190000	1.340000	1.080000	1.190000	0.000%	2,202,238	-31.290%
2024-07-09	1.190000	1.490000	1.151000	1.190000	-4.032%	3,377,441	-31.290%
2024-07-08	1.000000	1.250000	0.992100	1.240000	+15.888%	1,125,868	-34.060%
2024-07-05	0.915000	1.100000	0.900700	1.070000	+18.889%	971,376	-23.584%
2024-07-03	1.030000	1.040000	0.880000	0.900000	-10.891%	1,342,789	-9.150%
2024-07-02	1.010000	1.190000	0.995000	1.010000	-8.182%	2,706,804	-19.045%
2024-07-01	0.920000	1.370000	0.870000	1.100000	+5.769%	19,006,510	-25.668%
2024-06-28	1.220000	1.390000	0.952000	1.040000	+53.166%	81,304,249	-21.380%
2024-06-27	0.631000	0.680000	0.622000	0.679000	+5.271%	5,475,787	+20.420%
2024-06-26	0.640000	0.663119	0.620000	0.645000	+1.783%	46,771	+26.767%
2024-06-25	0.650000	0.685000	0.630010	0.633700	-2.508%	16,865	+29.028%
2024-06-24	0.699000	0.700000	0.640100	0.650000	-3.575%	41,123	+25.792%
2024-06-21	0.700000	0.720000	0.661100	0.674100	-6.245%	91,738	+21.295%
2024-06-20	0.749500	0.769900	0.688000	0.719000	-1.950%	91,241	+13.720%
2024-06-18	0.709000	0.889800	0.699000	0.733300	+4.907%	1,361,794	+11.503%
2024-06-17	0.640001	0.710000	0.640001	0.699000	+5.925%	27,529	+16.974%
2024-06-14	0.655500	0.686900	0.650000	0.659900	-2.280%	15,920	+23.905%
2024-06-13	0.666900	0.695000	0.650000	0.675300	+3.892%	55,978	+21.080%
2024-06-12	0.611000	0.650000	0.600400	0.650000	+2.621%	56,134	+25.792%
2024-06-11	0.633500	0.633500	0.600000	0.633400	0.000%	40,280	+29.089%
2024-06-10	0.640000	0.660000	0.610499	0.633400	+2.194%	49,326	+29.089%
2024-06-07	0.620000	0.680000	0.615000	0.619800	-4.485%	69,463	+31.922%
2024-06-06	0.690000	0.701600	0.648900	0.648900	-4.545%	33,335	+26.006%
2024-06-05	0.700000	0.730000	0.620000	0.679800	-2.131%	101,664	+20.278%
2024-06-04	0.667200	0.694600	0.661600	0.694600	+0.058%	14,476	+17.715%
2024-06-03	0.689000	0.694200	0.661500	0.694200	+0.652%	34,096	+17.783%
2024-05-31	0.693400	0.700000	0.650000	0.689700	-0.043%	65,188	+18.552%
2024-05-30	0.680500	0.730000	0.680500	0.690000	-1.358%	16,166	+18.500%
2024-05-29	0.700000	0.720250	0.680000	0.699500	-5.473%	82,724	+16.891%
2024-05-28	0.690000	0.741500	0.670000	0.740000	+5.866%	72,636	+10.493%
2024-05-24	0.653000	0.700000	0.650200	0.699000	+2.208%	53,637	+16.974%
2024-05-23	0.680000	0.720000	0.680000	0.683900	-2.300%	32,808	+19.557%
2024-05-22	0.680000	0.700000	0.670000	0.700000	0.000%	16,643	+16.807%
2024-05-21	0.683000	0.720000	0.680100	0.700000	+2.594%	38,387	+16.807%
2024-05-20	0.705001	0.719500	0.680000	0.682300	-1.402%	27,614	+19.837%
2024-05-17	0.730000	0.769999	0.660300	0.692000	-1.150%	78,339	+18.158%
2024-05-16	0.723000	0.749900	0.700000	0.700050	-4.755%	52,010	+16.799%
2024-05-15	0.780000	0.780000	0.710600	0.735000	-1.869%	57,009	+11.245%
2024-05-14	0.710000	0.774200	0.710000	0.749000	+7.046%	249,360	+9.166%
2024-05-13	0.654600	0.700000	0.651200	0.699700	+1.406%	38,868	+16.857%

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

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ