Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cosmos Health I (COSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.46 0.461 0.44 0.4403 8,329
17th Jul 2025 (Thu) 0.4499 0.465 0.445 0.4575 3,932
16th Jul 2025 (Wed) 0.451 0.4572 0.445 0.4508 560
15th Jul 2025 (Tue) 0.474 0.474 0.4447 0.4501 2,968
14th Jul 2025 (Mon) 0.4838 0.499 0.4838 0.494 4,128
11th Jul 2025 (Fri) 0.4676 0.4778 0.4676 0.4778 2,688
10th Jul 2025 (Thu) 0.4625 0.4831 0.4625 0.463 3,995
9th Jul 2025 (Wed) 0.4534 0.4798 0.4534 0.47 8,355
8th Jul 2025 (Tue) 0.4448 0.4671 0.4448 0.4601 19,188
7th Jul 2025 (Mon) 0.4315 0.4488 0.4315 0.4455 15,423
4th Jul 2025 (Fri) 0.426 0.4371 0.424 0.424 5,816
3rd Jul 2025 (Thu) 0.426 0.4371 0.424 0.424 5,816
2nd Jul 2025 (Wed) 0.4024 0.4177 0.4024 0.4164 2,350
1st Jul 2025 (Tue) 0.416 0.416 0.3935 0.3939 23,354
30th Jun 2025 (Mon) 0.431 0.431 0.41 0.42 6,953
27th Jun 2025 (Fri) 0.437 0.437 0.423 0.4269 1,736
26th Jun 2025 (Thu) 0.4232 0.435 0.4232 0.4369 1,023
25th Jun 2025 (Wed) 0.4316 0.4354 0.4204 0.435 15,626
24th Jun 2025 (Tue) 0.4301 0.468 0.43 0.4398 35,026
23rd Jun 2025 (Mon) 0.4208 0.4252 0.41 0.4204 15,438
20th Jun 2025 (Fri) 0.43 0.4317 0.42 0.4317 4,525
19th Jun 2025 (Thu) 0.43 0.439 0.4211 0.4322 3,085
18th Jun 2025 (Wed) 0.43 0.439 0.4211 0.4322 3,085
17th Jun 2025 (Tue) 0.4228 0.4312 0.4228 0.42 6,360
16th Jun 2025 (Mon) 0.4407 0.4434 0.4158 0.44 6,207
13th Jun 2025 (Fri) 0.4695 0.4695 0.4451 0.451 6,757
12th Jun 2025 (Thu) 0.4658 0.4774 0.4658 0.4776 4,432
11th Jun 2025 (Wed) 0.475 0.4975 0.475 0.4931 22,213
10th Jun 2025 (Tue) 0.473 0.4911 0.473 0.489 20,654
9th Jun 2025 (Mon) 0.4697 0.495 0.4697 0.4799 25,472
6th Jun 2025 (Fri) 0.46 0.477 0.46 0.475 20,198
5th Jun 2025 (Thu) 0.451 0.4578 0.4501 0.458 2,608
4th Jun 2025 (Wed) 0.45 0.4548 0.44 0.4549 10,295
3rd Jun 2025 (Tue) 0.45 0.46 0.45 0.458 5,713
2nd Jun 2025 (Mon) 0.4579 0.458 0.45 0.459 2,981
30th May 2025 (Fri) 0.4455 0.4699 0.435 0.444 14,488
29th May 2025 (Thu) 0.465 0.4656 0.429 0.442 18,895
28th May 2025 (Wed) 0.47 0.485 0.46 0.47 29,883
27th May 2025 (Tue) 0.441 0.464 0.43 0.4595 35,715
26th May 2025 (Mon) 0.4475 0.4475 0.4475 0.4475 0
24th May 2025 (Sat) 0.4311 0.4486 0.4311 0.4475 8,873
23rd May 2025 (Fri) 0.4311 0.4486 0.4311 0.439 8,873
22nd May 2025 (Thu) 0.4688 0.4688 0.435 0.435 27,672
21st May 2025 (Wed) 0.4461 0.48 0.4446 0.453 37,243
FTSE 100 Latest
Value8,983.70
Change-8.42