Dark

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 11:39:53 AM EDT

0.2200USD-0.273%(0.0000)1,013,213

0.1900Bid 0.2600Ask 0.0600Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

0.2233USD+1.500%(+0.0033)38,720

After-hours

Aug 10, 2026 4:55:30 PM EDT

0.2244USD-0.089%(-0.0002)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.220000	0.220000	0.220000	0.2200	-1.566%	1,013,213	0.000%
2026-08-10	0.232100	0.250000	0.220900	0.2235	-4.077%	3,862,758	-1.566%
2026-08-07	0.250000	0.250000	0.230000	0.2330	+5.430%	5,742,938	-5.579%
2026-08-06	0.215100	0.227000	0.207000	0.2210	+2.886%	2,624,815	-0.452%
2026-08-05	0.226200	0.229700	0.205900	0.2148	-4.107%	1,887,965	+2.421%
2026-08-04	0.234500	0.236900	0.218600	0.2240	-4.681%	2,430,676	-1.786%
2026-08-03	0.216900	0.241800	0.213500	0.2350	+8.998%	5,875,954	-6.383%
2026-07-31	0.200100	0.216200	0.195000	0.2156	+7.746%	5,027,089	+2.041%
2026-07-30	0.189900	0.210000	0.185000	0.2001	+9.524%	5,396,092	+9.945%
2026-07-29	0.192000	0.194200	0.177300	0.1827	-6.260%	2,883,202	+20.416%
2026-07-28	0.205600	0.205600	0.192200	0.1949	-6.027%	2,612,380	+12.878%
2026-07-27	0.195700	0.207400	0.193600	0.2074	+3.752%	2,904,413	+6.075%
2026-07-24	0.200000	0.214800	0.195500	0.1999	+0.050%	4,420,345	+10.055%
2026-07-23	0.214700	0.218900	0.197100	0.1998	-6.109%	4,780,282	+10.110%
2026-07-22	0.210000	0.238790	0.205000	0.2128	+1.624%	5,564,394	+3.383%
2026-07-21	0.227950	0.235500	0.207700	0.2094	-9.075%	5,022,799	+5.062%
2026-07-20	0.230000	0.244699	0.223000	0.2303	-1.917%	3,735,844	-4.472%
2026-07-17	0.270000	0.276600	0.230000	0.2348	-16.352%	7,289,302	-6.303%
2026-07-16	0.276000	0.292900	0.252400	0.2807	+0.790%	5,418,129	-21.625%
2026-07-15	0.300000	0.312500	0.276700	0.2785	-9.313%	5,659,626	-21.005%
2026-07-14	0.299900	0.314899	0.283000	0.3071	-0.422%	7,083,514	-28.362%
2026-07-13	0.300000	0.350000	0.295700	0.3084	+5.364%	15,850,183	-28.664%
2026-07-10	0.257100	0.327300	0.244900	0.2927	+12.017%	22,345,761	-24.838%
2026-07-09	0.256000	0.274000	0.250000	0.2613	-0.985%	5,050,679	-15.806%
2026-07-08	0.247700	0.263900	0.223100	0.2639	+2.805%	9,796,048	-16.635%
2026-07-07	0.247550	0.307300	0.240000	0.2567	-4.891%	61,567,755	-14.297%
2026-07-06	0.240000	0.285000	0.235000	0.2699	+13.834%	23,512,677	-18.488%
2026-07-02	0.203100	0.246500	0.201300	0.2371	+17.609%	18,865,849	-7.212%
2026-07-01	0.176900	0.213100	0.175000	0.2016	+9.150%	11,676,431	+9.127%
2026-06-30	0.174100	0.204200	0.161600	0.1847	+5.543%	40,581,107	+19.112%
2026-06-29	0.172600	0.179700	0.167100	0.1750	+1.626%	2,714,821	+25.714%
2026-06-26	0.180900	0.205200	0.163300	0.1722	-7.070%	15,275,891	+27.758%
2026-06-25	0.199900	0.199900	0.185000	0.1853	-10.913%	2,565,302	+18.726%
2026-06-24	0.203900	0.208800	0.188950	0.2080	-0.952%	4,709,631	+5.769%
2026-06-23	0.201600	0.214400	0.190998	0.2100	-0.568%	3,965,247	+4.762%
2026-06-22	0.210000	0.222900	0.200200	0.2112	-0.798%	5,016,218	+4.167%
2026-06-18	0.210900	0.219700	0.183100	0.2129	-11.916%	16,617,993	+3.335%
2026-06-17	0.254000	0.275500	0.228000	0.2417	-3.243%	34,883,790	-8.978%
2026-06-16	0.242600	0.259500	0.226000	0.2498	+5.356%	36,395,939	-11.930%
2026-06-15	0.211200	0.279100	0.192700	0.2371	+12.905%	130,391,780	-7.212%
2026-06-12	0.222800	0.222800	0.199300	0.2100	+1.942%	6,276,492	+4.762%
2026-06-11	0.226300	0.226300	0.196000	0.2060	-9.689%	4,154,749	+6.796%
2026-06-10	0.215100	0.237000	0.195200	0.2281	+2.150%	8,252,197	-3.551%
2026-06-09	0.225000	0.255000	0.211100	0.2233	-2.913%	5,831,933	-1.478%
2026-06-08	0.250300	0.250300	0.220000	0.2300	-8.293%	2,444,533	-4.348%
2026-06-05	0.279900	0.279900	0.245000	0.2508	-7.420%	1,729,000	-12.281%
2026-06-04	0.260000	0.276000	0.251000	0.2709	+9.809%	2,288,410	-18.789%
2026-06-03	0.268700	0.268700	0.245200	0.2467	-5.479%	1,579,847	-10.823%
2026-06-02	0.260100	0.278900	0.258300	0.2610	+3.325%	2,517,734	-15.709%
2026-06-01	0.252500	0.279000	0.251000	0.2526	+2.267%	3,045,636	-12.906%
2026-05-29	0.264000	0.264000	0.246800	0.2470	-4.744%	775,709	-10.931%
2026-05-28	0.260400	0.264400	0.255800	0.2593	-2.188%	608,989	-15.156%
2026-05-27	0.261000	0.280600	0.255400	0.2651	+0.952%	2,221,742	-17.012%
2026-05-26	0.269000	0.293700	0.251800	0.2626	+4.000%	2,345,959	-16.222%
2026-05-22	0.264000	0.268800	0.247400	0.2525	-1.097%	403,626	-12.871%
2026-05-21	0.274900	0.274900	0.246400	0.2553	-10.200%	1,463,077	-13.827%
2026-05-20	0.290000	0.291600	0.276600	0.2843	+0.637%	626,984	-22.617%
2026-05-19	0.300000	0.300000	0.281100	0.2825	-3.813%	403,206	-22.124%
2026-05-18	0.300000	0.303800	0.284900	0.2937	-2.619%	1,059,284	-25.094%
2026-05-15	0.306400	0.308300	0.297100	0.3016	-1.567%	529,471	-27.056%
2026-05-14	0.310000	0.320000	0.294300	0.3064	+1.155%	2,692,455	-28.198%
2026-05-13	0.317000	0.317000	0.298400	0.3029	-1.432%	908,690	-27.369%
2026-05-12	0.308000	0.336700	0.297000	0.3073	+0.130%	1,234,932	-28.409%
2026-05-11	0.324500	0.338700	0.306900	0.3069	-7.644%	2,497,947	-28.315%
2026-05-08	0.358600	0.358600	0.330000	0.3323	-5.057%	520,411	-33.795%
2026-05-07	0.354900	0.354900	0.340400	0.3500	-0.568%	294,986	-37.143%
2026-05-06	0.350100	0.366200	0.350100	0.3520	-0.845%	437,431	-37.500%
2026-05-05	0.365000	0.365500	0.351600	0.3550	-0.560%	385,780	-38.028%
2026-05-04	0.360100	0.375000	0.356000	0.3570	-5.954%	317,059	-38.375%
2026-05-01	0.365000	0.387900	0.360000	0.3796	+3.546%	411,416	-42.044%
2026-04-30	0.358000	0.400000	0.350100	0.3666	+2.488%	1,717,524	-39.989%
2026-04-29	0.363000	0.368400	0.355000	0.3577	-3.429%	330,748	-38.496%
2026-04-28	0.360000	0.381400	0.355000	0.3704	+2.123%	307,903	-40.605%
2026-04-27	0.370000	0.375000	0.355200	0.3627	-4.502%	475,216	-39.344%
2026-04-24	0.353100	0.382400	0.345000	0.3798	+6.387%	835,575	-42.075%
2026-04-23	0.360000	0.369900	0.350000	0.3570	-3.435%	577,916	-38.375%
2026-04-22	0.341200	0.375000	0.335600	0.3697	+6.022%	912,857	-40.492%
2026-04-21	0.360000	0.362300	0.330300	0.3487	-9.098%	1,266,425	-36.909%
2026-04-20	0.386000	0.394500	0.365000	0.3836	-5.587%	1,331,071	-42.649%
2026-04-17	0.420000	0.450000	0.381700	0.4063	+0.074%	3,707,688	-45.853%
2026-04-16	0.380000	0.415000	0.335900	0.4060	+3.969%	6,079,922	-45.813%
2026-04-15	0.416200	0.450000	0.290000	0.3905	+16.916%	8,806,726	-43.662%
2026-04-14	0.325000	0.360000	0.317000	0.3340	+2.611%	1,151,972	-34.132%
2026-04-13	0.297700	0.328000	0.283000	0.3255	+8.500%	1,971,805	-32.412%
2026-04-10	0.289400	0.330000	0.280800	0.3000	+3.448%	793,545	-26.667%
2026-04-09	0.294000	0.299800	0.284800	0.2900	-3.333%	338,454	-24.138%
2026-04-08	0.307600	0.314400	0.292400	0.3000	+0.570%	637,165	-26.667%
2026-04-07	0.316351	0.319350	0.292500	0.2983	-3.650%	565,162	-26.249%
2026-04-06	0.301200	0.320000	0.301200	0.3096	+0.913%	95,994	-28.941%
2026-04-02	0.317300	0.317800	0.303500	0.3068	-3.855%	158,326	-28.292%
2026-04-01	0.317500	0.332600	0.310000	0.3191	+0.599%	422,665	-31.056%
2026-03-31	0.319200	0.332800	0.280500	0.3172	-2.759%	366,265	-30.643%
2026-03-30	0.319300	0.334300	0.312300	0.3262	+0.400%	76,554	-32.557%
2026-03-27	0.320000	0.331400	0.312200	0.3249	+0.402%	207,521	-32.287%
2026-03-26	0.336900	0.340000	0.321800	0.3236	-5.214%	146,958	-32.015%
2026-03-25	0.320100	0.353600	0.318900	0.3414	+1.486%	216,179	-35.559%
2026-03-24	0.337400	0.347000	0.321100	0.3364	-2.295%	161,693	-34.602%
2026-03-23	0.334500	0.347500	0.320000	0.3443	-0.145%	234,643	-36.102%
2026-03-20	0.320000	0.344800	0.300000	0.3448	+9.565%	614,926	-36.195%
2026-03-19	0.315000	0.358900	0.295000	0.3147	-0.411%	1,807,847	-30.092%
2026-03-18	0.340000	0.348000	0.315000	0.3160	-9.688%	452,788	-30.380%
2026-03-17	0.343000	0.358000	0.343000	0.3499	-0.029%	105,546	-37.125%
2026-03-16	0.368800	0.368800	0.345000	0.3500	-1.685%	246,336	-37.143%
2026-03-13	0.357700	0.377600	0.355000	0.3560	-0.392%	82,430	-38.202%
2026-03-12	0.379000	0.380000	0.357000	0.3574	-2.350%	123,751	-38.444%
2026-03-11	0.381000	0.390000	0.362200	0.3660	+1.049%	468,849	-39.891%
2026-03-10	0.387900	0.399900	0.362200	0.3622	-6.020%	606,141	-39.260%
2026-03-09	0.367900	0.391900	0.365010	0.3854	+4.106%	226,465	-42.916%
2026-03-06	0.350000	0.382000	0.350000	0.3702	+1.314%	374,672	-40.573%
2026-03-05	0.381100	0.385500	0.360000	0.3654	-5.484%	487,568	-39.792%
2026-03-04	0.384500	0.399700	0.374100	0.3866	+0.940%	444,266	-43.094%
2026-03-03	0.409000	0.409000	0.360100	0.3830	-4.939%	368,743	-42.559%
2026-03-02	0.361900	0.410000	0.361100	0.4029	+2.441%	615,157	-45.396%
2026-02-27	0.389000	0.399900	0.373000	0.3933	+0.872%	457,175	-44.063%
2026-02-26	0.385200	0.390600	0.374550	0.3899	-2.035%	133,443	-43.575%
2026-02-25	0.351500	0.400000	0.351500	0.3980	+9.401%	990,759	-44.724%
2026-02-24	0.369200	0.378100	0.351200	0.3638	-3.424%	651,956	-39.527%
2026-02-23	0.370000	0.383300	0.361200	0.3767	+0.884%	448,712	-41.598%
2026-02-20	0.385300	0.411100	0.370000	0.3734	-0.771%	754,966	-41.082%
2026-02-19	0.400600	0.417899	0.366100	0.3763	-5.878%	1,058,708	-41.536%
2026-02-18	0.366600	0.425000	0.366600	0.3998	+9.534%	1,304,232	-44.972%
2026-02-17	0.383300	0.385000	0.351200	0.3650	-4.774%	846,672	-39.726%
2026-02-13	0.363500	0.399900	0.363000	0.3833	+2.706%	938,415	-42.604%
2026-02-12	0.412700	0.412700	0.346300	0.3732	-9.417%	1,058,222	-41.050%
2026-02-11	0.415000	0.429200	0.401300	0.4120	-2.184%	609,013	-46.602%
2026-02-10	0.422000	0.438600	0.410000	0.4212	-0.917%	554,471	-47.768%
2026-02-09	0.450000	0.450800	0.423000	0.4251	-5.428%	445,101	-48.247%
2026-02-06	0.435000	0.465300	0.422000	0.4495	+2.229%	832,322	-51.057%
2026-02-05	0.451000	0.462000	0.429100	0.4397	-6.047%	757,061	-49.966%
2026-02-04	0.494700	0.495000	0.448000	0.4680	0.000%	936,882	-52.991%
2026-02-03	0.470000	0.495000	0.443900	0.4680	+1.739%	659,122	-52.991%
2026-02-02	0.474900	0.500000	0.460000	0.4600	-4.246%	705,990	-52.174%
2026-01-30	0.460100	0.488300	0.460001	0.4804	+2.213%	457,812	-54.205%
2026-01-29	0.490000	0.500000	0.441000	0.4700	-4.452%	854,342	-53.191%
2026-01-28	0.500000	0.515000	0.482200	0.4919	-2.671%	519,966	-55.275%
2026-01-27	0.520000	0.528900	0.493400	0.5054	-0.158%	512,953	-56.470%
2026-01-26	0.498100	0.520000	0.470100	0.5062	+1.606%	854,764	-56.539%
2026-01-23	0.506000	0.510000	0.481600	0.4982	-1.619%	636,243	-55.841%
2026-01-22	0.539000	0.550000	0.502700	0.5064	-2.615%	1,325,395	-56.556%
2026-01-21	0.505000	0.550000	0.498100	0.5200	+4.987%	2,066,646	-57.692%
2026-01-20	0.520000	0.590000	0.490100	0.4953	-5.567%	3,063,044	-55.582%
2026-01-16	0.540000	0.545000	0.505000	0.5245	-3.193%	1,144,658	-58.055%
2026-01-15	0.466000	0.580000	0.416000	0.5418	+21.534%	6,804,305	-59.395%
2026-01-14	0.490000	0.505000	0.428200	0.4458	-4.662%	2,573,529	-50.651%
2026-01-13	0.520000	0.530000	0.461000	0.4676	-7.149%	1,543,620	-52.951%
2026-01-12	0.545100	0.550000	0.503600	0.5036	-8.420%	990,680	-56.315%
2026-01-09	0.520000	0.570000	0.511100	0.5499	+6.035%	994,205	-59.993%
2026-01-08	0.538500	0.539000	0.503500	0.5186	-0.365%	923,822	-57.578%
2026-01-07	0.550900	0.550900	0.496700	0.5205	-3.163%	631,925	-57.733%
2026-01-06	0.530700	0.560000	0.520000	0.5375	+1.281%	376,402	-59.070%
2026-01-05	0.527200	0.548900	0.518900	0.5307	+3.049%	435,869	-58.545%
2026-01-02	0.505800	0.518200	0.490000	0.5150	+3.414%	134,149	-57.282%
2025-12-31	0.496000	0.512300	0.479900	0.4980	-1.112%	180,672	-55.823%
2025-12-30	0.500000	0.519900	0.494110	0.5036	+2.441%	368,781	-56.315%
2025-12-29	0.501000	0.510000	0.480000	0.4916	-4.414%	200,347	-55.248%
2025-12-26	0.539000	0.539000	0.512300	0.5143	-2.224%	185,980	-57.223%
2025-12-24	0.539000	0.540000	0.510000	0.5260	+1.154%	149,502	-58.175%
2025-12-23	0.533100	0.540000	0.500100	0.5200	-1.887%	183,162	-57.692%
2025-12-22	0.499000	0.550000	0.488201	0.5300	+8.852%	478,773	-58.491%
2025-12-19	0.510000	0.510000	0.470000	0.4869	-3.964%	280,685	-54.816%
2025-12-18	0.510000	0.540000	0.500100	0.5070	+0.416%	267,945	-56.607%
2025-12-17	0.540000	0.590000	0.480100	0.5049	+0.598%	1,200,156	-56.427%
2025-12-16	0.413300	0.515000	0.410000	0.5019	+20.794%	1,551,576	-56.167%
2025-12-15	0.422000	0.429100	0.405000	0.4155	-5.868%	224,023	-47.052%
2025-12-12	0.450000	0.455100	0.421000	0.4414	-1.009%	397,256	-50.159%
2025-12-11	0.444700	0.450000	0.437200	0.4459	-0.911%	454,313	-50.662%
2025-12-10	0.459200	0.459200	0.440000	0.4500	-0.022%	524,426	-51.111%
2025-12-09	0.474000	0.474000	0.436300	0.4501	-1.294%	779,443	-51.122%
2025-12-08	0.474800	0.502200	0.440000	0.4560	-1.213%	919,540	-51.754%
2025-12-05	0.501700	0.509900	0.457000	0.4616	-6.935%	1,278,718	-52.340%
2025-12-04	0.480000	0.533799	0.480000	0.4960	+1.039%	889,230	-55.645%
2025-12-03	0.550000	0.595000	0.490200	0.4909	-10.810%	1,824,283	-55.184%
2025-12-02	0.570000	0.599900	0.547950	0.5504	-2.203%	930,256	-60.029%
2025-12-01	0.620000	0.630000	0.561600	0.5628	-12.295%	486,749	-60.910%
2025-11-28	0.640000	0.660900	0.617500	0.6417	+1.310%	250,333	-65.716%
2025-11-26	0.637000	0.649600	0.562200	0.6334	+0.860%	798,828	-65.267%
2025-11-25	0.710000	0.718400	0.621800	0.6280	-8.840%	714,014	-64.968%
2025-11-24	0.677600	0.712000	0.664400	0.6889	+1.668%	186,685	-68.065%
2025-11-21	0.634000	0.689800	0.634000	0.6776	+8.659%	168,148	-67.532%
2025-11-20	0.649200	0.675300	0.623500	0.6236	-3.943%	526,626	-64.721%
2025-11-19	0.690000	0.705000	0.641300	0.6492	-7.270%	191,522	-66.112%
2025-11-18	0.710000	0.739700	0.661100	0.7001	+0.014%	394,157	-68.576%
2025-11-17	0.730000	0.769600	0.681100	0.7000	-3.074%	452,271	-68.571%
2025-11-14	0.704700	0.769900	0.700501	0.7222	-0.606%	202,184	-69.538%
2025-11-13	0.760000	0.770000	0.714200	0.7266	-0.479%	145,844	-69.722%
2025-11-12	0.720000	0.760000	0.705700	0.7301	+0.551%	76,269	-69.867%
2025-11-11	0.729400	0.744000	0.700800	0.7261	-0.452%	92,863	-69.701%
2025-11-10	0.740000	0.819800	0.722000	0.7294	+5.710%	272,419	-69.838%
2025-11-07	0.661700	0.695000	0.638000	0.6900	+2.602%	144,660	-68.116%
2025-11-06	0.725000	0.725000	0.657300	0.6725	-7.049%	219,664	-67.286%
2025-11-05	0.680000	0.763400	0.680000	0.7235	+7.201%	200,754	-69.592%
2025-11-04	0.750100	0.770200	0.660000	0.6749	-13.006%	546,981	-67.403%
2025-11-03	0.810100	0.834000	0.770100	0.7758	-4.234%	362,904	-71.642%
2025-10-31	0.949500	0.949500	0.770000	0.8101	-10.009%	1,184,015	-72.843%
2025-10-30	0.970000	1.040000	0.890900	0.9002	-2.807%	1,548,395	-75.561%
2025-10-29	0.949200	0.950000	0.900100	0.9262	-1.426%	268,372	-76.247%
2025-10-28	0.930000	0.975000	0.910000	0.9396	+2.621%	447,348	-76.586%
2025-10-27	1.020000	1.045600	0.911900	0.9156	-10.235%	671,925	-75.972%
2025-10-24	1.040000	1.070000	1.010000	1.0200	-0.971%	658,875	-78.431%
2025-10-23	1.010000	1.060000	1.000000	1.0300	+0.980%	255,776	-78.641%
2025-10-22	1.070000	1.070000	0.980900	1.0200	-2.857%	640,343	-78.431%
2025-10-21	1.040000	1.140000	1.020000	1.0500	+0.962%	730,702	-79.048%
2025-10-20	1.060000	1.108300	1.040000	1.0400	+0.483%	577,525	-78.846%
2025-10-17	1.060000	1.090000	1.022500	1.0350	-5.046%	291,263	-78.744%
2025-10-16	1.220000	1.244100	1.080000	1.0900	-12.800%	1,034,864	-79.817%
2025-10-15	1.120000	1.255200	1.105000	1.2500	+14.155%	1,224,832	-82.400%
2025-10-14	1.020000	1.130000	1.000000	1.0950	+7.353%	739,799	-79.909%
2025-10-13	1.070000	1.150000	0.962600	1.0200	-4.673%	1,257,090	-78.431%
2025-10-10	1.165000	1.320000	1.050000	1.0700	-2.727%	3,431,814	-79.439%
2025-10-09	1.030000	1.120000	1.010000	1.1000	+3.774%	792,160	-80.000%
2025-10-08	1.030000	1.080000	1.000000	1.0600	+2.913%	746,130	-79.245%
2025-10-07	1.040000	1.090000	1.020000	1.0300	+0.980%	878,699	-78.641%
2025-10-06	0.920000	1.090000	0.920000	1.0200	-5.556%	2,068,105	-78.431%
2025-10-03	1.120000	1.270000	1.030000	1.0800	-2.703%	7,346,375	-79.630%
2025-10-02	1.150000	1.186200	1.080000	1.1100	+0.909%	1,276,894	-80.180%
2025-10-01	1.130000	1.160000	1.080000	1.1000	-0.901%	554,593	-80.000%
2025-09-30	1.080000	1.200000	1.080000	1.1100	+3.738%	969,749	-80.180%
2025-09-29	1.100000	1.100000	1.020000	1.0700	-0.926%	594,325	-79.439%
2025-09-26	1.120000	1.130000	1.050000	1.0800	-0.917%	334,334	-79.630%
2025-09-25	1.020000	1.130000	1.000000	1.0900	0.000%	490,721	-79.817%
2025-09-24	1.080000	1.130000	1.080000	1.0900	+0.926%	350,153	-79.817%
2025-09-23	1.130000	1.160000	1.070000	1.0800	-1.818%	750,750	-79.630%
2025-09-22	0.979000	1.190000	0.957800	1.1000	+15.389%	2,293,685	-80.000%
2025-09-19	0.910000	0.953300	0.865000	0.9533	+2.296%	381,428	-76.922%
2025-09-18	0.930000	0.980000	0.920700	0.9319	+0.215%	320,168	-76.392%
2025-09-17	0.909000	0.946000	0.889100	0.9299	-1.743%	281,956	-76.342%
2025-09-16	0.907500	0.946400	0.859600	0.9464	+5.156%	320,854	-76.754%
2025-09-15	0.970000	1.030000	0.885100	0.9000	-3.795%	517,104	-75.556%
2025-09-12	0.834200	1.065600	0.834200	0.9355	+11.382%	2,461,430	-76.483%
2025-09-11	0.760000	0.879999	0.713100	0.8399	+10.513%	1,775,899	-73.806%
2025-09-10	0.718000	0.789199	0.669700	0.7600	+13.687%	890,615	-71.053%
2025-09-09	0.609000	0.689800	0.555400	0.6685	+9.232%	830,516	-67.091%
2025-09-08	0.631000	0.657000	0.600100	0.6120	-5.701%	297,833	-64.052%
2025-09-05	0.640500	0.679600	0.608700	0.6490	+1.900%	244,014	-66.102%
2025-09-04	0.769900	0.775800	0.617900	0.6369	-18.721%	517,888	-65.458%
2025-09-03	0.766000	0.797600	0.760000	0.7836	-0.710%	141,398	-71.924%
2025-09-02	0.770500	0.800226	0.760000	0.7892	-0.101%	82,548	-72.124%
2025-08-29	0.800301	0.829999	0.785300	0.7900	-4.681%	90,966	-72.152%
2025-08-28	0.785000	0.845000	0.785000	0.8288	+3.239%	106,392	-73.456%
2025-08-27	0.826800	0.850000	0.790000	0.8028	-2.903%	103,484	-72.596%
2025-08-26	0.794300	0.835700	0.792200	0.8268	+1.237%	157,251	-73.391%
2025-08-25	0.814800	0.849500	0.800000	0.8167	-2.901%	147,614	-73.062%
2025-08-22	0.770000	0.849500	0.750000	0.8411	+10.992%	282,716	-73.844%
2025-08-21	0.762000	0.778900	0.740201	0.7578	-2.042%	192,294	-70.969%
2025-08-20	0.800000	0.829900	0.762100	0.7736	-6.795%	256,949	-71.562%
2025-08-19	0.832700	0.875050	0.802200	0.8300	-2.134%	173,010	-73.494%
2025-08-18	0.896500	0.920000	0.848000	0.8481	-5.272%	370,224	-74.060%
2025-08-15	0.850000	0.930000	0.850000	0.8953	+1.198%	502,271	-75.427%
2025-08-14	0.814000	0.889800	0.779000	0.8847	+9.901%	817,249	-75.133%
2025-08-13	0.865700	0.895000	0.790600	0.8050	+1.118%	1,827,353	-72.671%
2025-08-12	0.775900	0.936500	0.736500	0.7961	+2.458%	1,364,889	-72.365%
2025-08-11	0.838000	1.000000	0.770000	0.7770	-2.571%	1,232,725	-71.686%
2025-08-08	1.070000	1.100000	0.749000	0.7975	-24.048%	1,561,939	-72.414%
2025-08-07	1.110000	1.140000	1.020000	1.0500	-8.696%	1,803,065	-79.048%
2025-08-06	0.759500	1.280000	0.725000	1.1500	+30.979%	11,592,139	-80.870%
2025-08-05	0.900000	0.900000	0.807300	0.8780	-2.455%	499,471	-74.943%
2025-08-04	0.900000	0.919700	0.860000	0.9001	+4.239%	284,702	-75.558%
2025-08-01	0.905800	0.905800	0.830100	0.8635	-6.639%	306,198	-74.522%
2025-07-31	0.900000	0.939000	0.850000	0.9249	+2.767%	641,949	-76.214%
2025-07-30	0.927500	0.959900	0.711300	0.9000	+7.271%	2,484,041	-75.556%
2025-07-29	0.700000	0.860000	0.700000	0.8390	+19.669%	2,065,341	-73.778%
2025-07-28	0.720000	0.720000	0.621000	0.7011	+0.646%	400,228	-68.621%
2025-07-25	0.562000	0.720000	0.561100	0.6966	+18.108%	1,494,799	-68.418%
2025-07-24	0.479300	0.640000	0.479300	0.5898	+20.613%	2,665,029	-62.699%
2025-07-23	0.488400	0.495512	0.470000	0.4890	+2.109%	126,008	-55.010%
2025-07-22	0.465600	0.490000	0.465600	0.4789	-0.229%	204,286	-54.061%
2025-07-21	0.450000	0.482000	0.448000	0.4800	+9.017%	241,816	-54.167%
2025-07-18	0.449300	0.462200	0.430000	0.4403	-3.760%	99,456	-50.034%
2025-07-17	0.450000	0.472716	0.445000	0.4575	+1.486%	88,945	-51.913%
2025-07-16	0.450000	0.480000	0.445000	0.4508	+0.156%	166,716	-51.198%
2025-07-15	0.474000	0.486600	0.430001	0.4501	-8.887%	199,609	-51.122%
2025-07-14	0.479500	0.499000	0.479500	0.4940	+3.391%	258,275	-55.466%
2025-07-11	0.465000	0.479500	0.460400	0.4778	+3.197%	66,956	-53.956%
2025-07-10	0.471000	0.483100	0.455100	0.4630	-1.489%	107,337	-52.484%
2025-07-09	0.450000	0.480000	0.446800	0.4700	+2.152%	149,037	-53.191%
2025-07-08	0.440000	0.470000	0.430000	0.4601	+3.277%	288,500	-52.184%
2025-07-07	0.431000	0.449000	0.427100	0.4455	+5.071%	221,696	-50.617%
2025-07-03	0.420000	0.437200	0.416100	0.4240	+1.825%	175,785	-48.113%
2025-07-02	0.395000	0.419900	0.395000	0.4164	+5.712%	124,126	-47.166%
2025-07-01	0.407400	0.416000	0.390000	0.3939	-6.214%	279,073	-44.148%
2025-06-30	0.425000	0.432000	0.405000	0.4200	-1.616%	161,137	-47.619%
2025-06-27	0.440000	0.443700	0.421000	0.4269	-2.289%	56,222	-48.466%
2025-06-26	0.432499	0.440000	0.422800	0.4369	+0.437%	53,092	-49.645%
2025-06-25	0.430000	0.449990	0.420100	0.4350	-1.091%	170,870	-49.425%
2025-06-24	0.440000	0.473599	0.421600	0.4398	+4.615%	403,244	-49.977%
2025-06-23	0.420800	0.430799	0.410000	0.4204	-2.618%	121,248	-47.669%
2025-06-20	0.420000	0.440000	0.420000	0.4317	-0.116%	61,910	-49.039%
2025-06-18	0.454000	0.454000	0.421100	0.4322	+2.905%	56,461	-49.098%
2025-06-17	0.430000	0.439700	0.420000	0.4200	-4.545%	87,332	-47.619%
2025-06-16	0.440000	0.447400	0.415000	0.4400	-2.439%	368,543	-50.000%
2025-06-13	0.460000	0.470000	0.445100	0.4510	-5.570%	98,190	-51.220%
2025-06-12	0.478000	0.478000	0.465000	0.4776	-3.143%	132,220	-53.936%
2025-06-11	0.475000	0.500000	0.473300	0.4931	+0.838%	243,788	-55.384%
2025-06-10	0.490000	0.492000	0.471000	0.4890	+1.896%	210,411	-55.010%
2025-06-09	0.480000	0.499000	0.460000	0.4799	+1.032%	692,679	-54.157%
2025-06-06	0.461600	0.478000	0.450100	0.4750	+3.712%	298,455	-53.684%
2025-06-05	0.460000	0.460000	0.437000	0.4580	+0.681%	122,469	-51.965%
2025-06-04	0.444300	0.458000	0.435300	0.4549	-0.677%	161,616	-51.638%
2025-06-03	0.460000	0.460200	0.440000	0.4580	-0.218%	183,538	-51.965%
2025-06-02	0.444000	0.461399	0.444000	0.4590	+3.378%	110,609	-52.070%
2025-05-30	0.457200	0.469900	0.432500	0.4440	+0.452%	224,250	-50.450%
2025-05-29	0.461000	0.469900	0.425000	0.4420	-6.097%	312,960	-50.226%
2025-05-28	0.460000	0.496000	0.455000	0.4707	+1.248%	456,500	-53.261%
2025-05-27	0.441000	0.469000	0.421100	0.4649	+3.888%	457,484	-52.678%
2025-05-23	0.437000	0.462500	0.416000	0.4475	+1.061%	192,483	-50.838%
2025-05-22	0.456700	0.479000	0.430000	0.4428	-5.947%	465,870	-50.316%
2025-05-21	0.439800	0.484300	0.421600	0.4708	+5.324%	935,423	-53.271%
2025-05-20	0.416100	0.479900	0.416100	0.4470	+4.196%	455,307	-50.783%
2025-05-19	0.420000	0.440000	0.411800	0.4290	0.000%	190,127	-48.718%
2025-05-16	0.442600	0.449000	0.420200	0.4290	-3.812%	186,519	-48.718%
2025-05-15	0.420000	0.465000	0.420000	0.4460	-0.157%	298,998	-50.673%
2025-05-14	0.492700	0.497500	0.440000	0.4467	-8.650%	642,746	-50.750%
2025-05-13	0.432200	0.490000	0.410000	0.4890	+13.880%	945,666	-55.010%
2025-05-12	0.421900	0.430000	0.400500	0.4294	+2.238%	287,997	-48.766%
2025-05-09	0.424000	0.435200	0.410000	0.4200	-2.507%	253,436	-47.619%
2025-05-08	0.411000	0.440000	0.401200	0.4308	+2.110%	536,253	-48.932%
2025-05-07	0.426000	0.443000	0.405700	0.4219	-4.977%	871,707	-47.855%
2025-05-06	0.457500	0.467300	0.400000	0.4440	-2.972%	1,455,618	-50.450%
2025-05-05	0.458000	0.548800	0.420200	0.4576	+1.689%	2,002,313	-51.923%
2025-05-02	0.460000	0.480000	0.413500	0.4500	-2.913%	729,295	-51.111%
2025-05-01	0.430100	0.493999	0.430100	0.4635	+9.213%	2,760,607	-52.535%
2025-04-30	0.418000	0.435000	0.355000	0.4244	+3.487%	1,605,198	-48.162%
2025-04-29	0.410000	0.442400	0.404500	0.4101	-1.418%	180,821	-46.355%
2025-04-28	0.414500	0.450000	0.404500	0.4160	-1.188%	520,461	-47.115%
2025-04-25	0.408000	0.430000	0.398900	0.4210	+5.092%	484,147	-47.743%
2025-04-24	0.380000	0.448800	0.380000	0.4006	+0.150%	918,956	-45.082%
2025-04-23	0.356000	0.430000	0.333000	0.4000	+11.111%	1,287,998	-45.000%
2025-04-22	0.333300	0.375000	0.310500	0.3600	+13.350%	530,460	-38.889%
2025-04-21	0.345500	0.345500	0.280100	0.3176	-5.194%	193,074	-30.730%
2025-04-17	0.334600	0.355800	0.330100	0.3350	-2.870%	43,655	-34.328%
2025-04-16	0.356800	0.390000	0.330200	0.3449	-0.834%	404,861	-36.213%
2025-04-15	0.331300	0.357490	0.329700	0.3478	+1.696%	115,082	-36.745%
2025-04-14	0.360000	0.360550	0.340800	0.3420	-6.481%	157,327	-35.673%
2025-04-11	0.350000	0.366600	0.332600	0.3657	+4.725%	117,780	-39.841%
2025-04-10	0.350000	0.365100	0.320000	0.3492	+0.663%	259,391	-36.999%
2025-04-09	0.322300	0.400000	0.311100	0.3469	+4.488%	1,072,603	-36.581%
2025-04-08	0.350000	0.390000	0.320000	0.3320	-3.768%	280,713	-33.735%
2025-04-07	0.339900	0.365600	0.320000	0.3450	-1.541%	189,240	-36.232%
2025-04-04	0.380000	0.381300	0.339900	0.3504	-10.589%	256,945	-37.215%
2025-04-03	0.420000	0.430000	0.388800	0.3919	-10.320%	353,400	-43.863%
2025-04-02	0.430000	0.443500	0.420200	0.4370	+2.414%	117,820	-49.657%
2025-04-01	0.430100	0.434500	0.420000	0.4267	-2.133%	62,063	-48.442%
2025-03-31	0.447300	0.447700	0.401200	0.4360	-3.326%	65,154	-49.541%
2025-03-28	0.476900	0.486900	0.350000	0.4510	-5.570%	269,295	-51.220%
2025-03-27	0.482000	0.489900	0.468000	0.4776	-1.546%	94,369	-53.936%
2025-03-26	0.500000	0.500000	0.470800	0.4851	-2.883%	41,438	-54.649%
2025-03-25	0.510000	0.510000	0.490000	0.4995	-0.299%	53,194	-55.956%
2025-03-24	0.500000	0.509900	0.480000	0.5010	+3.086%	113,399	-56.088%
2025-03-21	0.507200	0.509900	0.471800	0.4860	-5.189%	50,314	-54.733%
2025-03-20	0.510000	0.517700	0.484900	0.5126	+3.014%	129,401	-57.082%
2025-03-19	0.480000	0.497600	0.479400	0.4976	+3.537%	76,281	-55.788%
2025-03-18	0.518000	0.519600	0.470000	0.4806	-4.643%	178,432	-54.224%
2025-03-17	0.509000	0.524900	0.465800	0.5040	+4.068%	151,641	-56.349%
2025-03-14	0.474300	0.499699	0.455500	0.4843	-0.961%	63,233	-54.574%
2025-03-13	0.511000	0.511000	0.480000	0.4890	-2.200%	116,499	-55.010%
2025-03-12	0.478649	0.500000	0.478000	0.5000	+3.520%	92,284	-56.000%
2025-03-11	0.472900	0.490000	0.450100	0.4830	+2.439%	112,751	-54.451%
2025-03-10	0.512500	0.529800	0.471100	0.4715	-8.000%	221,410	-53.340%
2025-03-07	0.483000	0.520100	0.483000	0.5125	+6.196%	80,692	-57.073%
2025-03-06	0.503000	0.508000	0.475000	0.4826	-5.000%	117,202	-54.414%
2025-03-05	0.520000	0.544700	0.502700	0.5080	-3.238%	177,431	-56.693%
2025-03-04	0.490000	0.534000	0.440300	0.5250	+7.077%	323,292	-58.095%
2025-03-03	0.541300	0.559700	0.490000	0.4903	-10.480%	208,154	-55.130%
2025-02-28	0.539000	0.555300	0.510100	0.5477	+2.374%	285,142	-59.832%
2025-02-27	0.555000	0.587900	0.527000	0.5350	-5.310%	226,139	-58.879%
2025-02-26	0.595000	0.617600	0.542000	0.5650	-4.237%	571,385	-61.062%
2025-02-25	0.574100	0.629900	0.561200	0.5900	+4.517%	739,033	-62.712%
2025-02-24	0.617000	0.617000	0.560000	0.5645	-8.435%	350,708	-61.027%
2025-02-21	0.621000	0.635000	0.601000	0.6165	-1.894%	129,029	-64.315%
2025-02-20	0.640000	0.651400	0.610700	0.6284	-1.766%	121,292	-64.990%

.dark-mode .GWf1h5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWf1h5{ color: #333333; background-color: white; border: 2px solid #333333; }COSMCosmos Holdings Inc. Common Stockstock NASDAQ

COSM
Cosmos Holdings Inc. Common Stock
stock NASDAQ