Cosmos Health Inc. - Common Stock (COSM)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.01	1.06	1.00	1.03	255,375	1.03
10/22/2025	1.07	1.07	0.98	1.02	640,342	1.02
10/21/2025	1.04	1.14	1.02	1.05	721,568	1.05
10/20/2025	1.06	1.11	1.04	1.04	572,025	1.04
10/17/2025	1.06	1.09	1.02	1.03	291,263	1.03
10/16/2025	1.22	1.24	1.08	1.09	1,023,113	1.09
10/15/2025	1.12	1.26	1.10	1.25	1,221,613	1.25
10/14/2025	1.02	1.13	1.00	1.09	737,284	1.09
10/13/2025	1.07	1.15	0.96	1.02	1,254,745	1.02
10/10/2025	1.16	1.32	1.05	1.07	3,431,814	1.07
10/09/2025	1.03	1.12	1.01	1.10	792,035	1.10
10/08/2025	1.03	1.08	1.00	1.06	745,886	1.06
10/07/2025	1.04	1.09	1.02	1.03	870,032	1.03
10/06/2025	0.92	1.09	0.92	1.02	2,067,622	1.02
10/03/2025	1.12	1.27	1.03	1.08	7,346,395	1.08
10/02/2025	1.15	1.19	1.08	1.11	1,273,397	1.11
10/01/2025	1.13	1.16	1.08	1.10	554,593	1.10
9/30/2025	1.08	1.20	1.08	1.11	969,553	1.11
9/29/2025	1.10	1.10	1.02	1.07	584,589	1.07
9/26/2025	1.12	1.13	1.05	1.08	334,334	1.08
9/25/2025	1.02	1.13	1.00	1.09	490,329	1.09
9/24/2025	1.08	1.13	1.08	1.09	352,151	1.09
9/23/2025	1.13	1.16	1.07	1.08	750,515	1.08
9/22/2025	0.98	1.19	0.96	1.10	2,291,093	1.10
9/19/2025	0.91	0.95	0.86	0.95	381,428	0.95
9/18/2025	0.93	0.98	0.92	0.93	319,958	0.93
9/17/2025	0.91	0.95	0.89	0.93	281,956	0.93
9/16/2025	0.91	0.95	0.86	0.95	320,285	0.95
9/15/2025	0.97	1.03	0.89	0.90	516,378	0.90
9/12/2025	0.83	1.07	0.83	0.94	2,461,430	0.94
9/11/2025	0.76	0.88	0.71	0.84	1,764,717	0.84
9/10/2025	0.72	0.79	0.67	0.76	889,472	0.76
9/09/2025	0.61	0.69	0.56	0.67	825,491	0.67
9/08/2025	0.63	0.66	0.60	0.61	297,264	0.61
9/05/2025	0.64	0.68	0.61	0.65	244,014	0.65
9/04/2025	0.77	0.78	0.62	0.64	517,740	0.64
9/03/2025	0.77	0.80	0.76	0.78	140,898	0.78
9/02/2025	0.77	0.80	0.76	0.79	82,548	0.79
8/29/2025	0.80	0.83	0.79	0.79	90,966	0.79
8/28/2025	0.79	0.84	0.79	0.83	106,291	0.83
8/27/2025	0.83	0.85	0.79	0.80	103,351	0.80
8/26/2025	0.79	0.84	0.79	0.83	157,251	0.83
8/25/2025	0.81	0.85	0.80	0.82	147,614	0.82
8/22/2025	0.77	0.85	0.75	0.84	282,716	0.84
8/21/2025	0.76	0.78	0.74	0.76	192,294	0.76
8/20/2025	0.80	0.83	0.76	0.77	256,699	0.77
8/19/2025	0.83	0.88	0.80	0.83	172,920	0.83
8/18/2025	0.90	0.92	0.85	0.85	367,926	0.85
8/15/2025	0.85	0.93	0.85	0.90	502,271	0.90
8/14/2025	0.81	0.89	0.78	0.88	808,723	0.88
8/13/2025	0.87	0.90	0.79	0.81	1,826,995	0.81
8/12/2025	0.78	0.94	0.74	0.80	1,348,156	0.80
8/11/2025	0.84	1.00	0.77	0.78	1,231,437	0.78
8/08/2025	1.07	1.10	0.75	0.80	1,561,939	0.80
8/07/2025	1.11	1.14	1.02	1.05	1,800,971	1.05
8/06/2025	0.76	1.28	0.72	1.15	11,562,276	1.15
8/05/2025	0.90	0.90	0.81	0.88	496,780	0.88
8/04/2025	0.90	0.92	0.86	0.90	284,702	0.90
8/01/2025	0.91	0.91	0.83	0.86	306,198	0.86
7/31/2025	0.90	0.94	0.85	0.92	641,784	0.92
7/30/2025	0.93	0.96	0.71	0.90	2,477,355	0.90
7/29/2025	0.70	0.86	0.70	0.84	2,059,134	0.84
7/28/2025	0.72	0.72	0.62	0.70	400,206	0.70
7/25/2025	0.56	0.72	0.56	0.70	1,494,799	0.70
7/24/2025	0.48	0.64	0.48	0.59	2,663,785	0.59