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
6th Feb 2026 (Fri) 0.435 0.46 0.4226 0.4495 19,772
5th Feb 2026 (Thu) 0.462 0.462 0.43 0.4397 14,964
4th Feb 2026 (Wed) 0.4832 0.488 0.448 0.468 11,305
3rd Feb 2026 (Tue) 0.4875 0.49 0.4447 0.468 12,435
2nd Feb 2026 (Mon) 0.47 0.4965 0.4605 0.46 52,346
30th Jan 2026 (Fri) 0.467 0.4863 0.4618 0.4804 2,346
29th Jan 2026 (Thu) 0.49 0.50 0.4411 0.47 26,796
28th Jan 2026 (Wed) 0.505 0.5134 0.485 0.5054 34,926
27th Jan 2026 (Tue) 0.52 0.5215 0.494 0.5054 52,400
26th Jan 2026 (Mon) 0.495 0.5194 0.4703 0.5062 47,804
23rd Jan 2026 (Fri) 0.5039 0.5045 0.4816 0.4982 18,824
22nd Jan 2026 (Thu) 0.5332 0.55 0.5027 0.5064 130,183
21st Jan 2026 (Wed) 0.5003 0.5451 0.4996 0.52 41,772
20th Jan 2026 (Tue) 0.5111 0.59 0.492 0.4953 97,576
19th Jan 2026 (Mon) 0.522 0.5432 0.51 0.5245 44,742
16th Jan 2026 (Fri) 0.522 0.5432 0.51 0.5245 44,742
15th Jan 2026 (Thu) 0.4563 0.5748 0.4183 0.5418 330,959
14th Jan 2026 (Wed) 0.48 0.5048 0.4282 0.4458 215,074
13th Jan 2026 (Tue) 0.5001 0.53 0.4868 0.5036 46,274
12th Jan 2026 (Mon) 0.5462 0.5462 0.5037 0.5036 46,777
9th Jan 2026 (Fri) 0.5187 0.57 0.5176 0.5499 137,042
8th Jan 2026 (Thu) 0.5302 0.539 0.51 0.5186 197,865
7th Jan 2026 (Wed) 0.542 0.542 0.5024 0.5205 23,242
6th Jan 2026 (Tue) 0.54 0.55 0.52 0.5375 23,461
5th Jan 2026 (Mon) 0.5334 0.54 0.5197 0.5307 50,778
2nd Jan 2026 (Fri) 0.498 0.515 0.4931 0.515 13,168
1st Jan 2026 (Thu) 0.4875 0.5123 0.4816 0.498 18,214
31st Dec 2025 (Wed) 0.4875 0.5123 0.4816 0.498 18,214
30th Dec 2025 (Tue) 0.5152 0.5197 0.4969 0.5036 39,305
29th Dec 2025 (Mon) 0.5034 0.5034 0.481 0.4916 17,223
26th Dec 2025 (Fri) 0.526 0.5369 0.5123 0.5143 13,463
25th Dec 2025 (Thu) 0.5202 0.5232 0.51 0.526 10,137
24th Dec 2025 (Wed) 0.5202 0.5232 0.51 0.526 10,137
23rd Dec 2025 (Tue) 0.5201 0.5251 0.5057 0.52 24,597
22nd Dec 2025 (Mon) 0.4934 0.55 0.4934 0.53 61,039
19th Dec 2025 (Fri) 0.4989 0.4998 0.4733 0.4869 12,795
18th Dec 2025 (Thu) 0.52 0.5399 0.5003 0.507 32,068
17th Dec 2025 (Wed) 0.54 0.5897 0.4818 0.5049 43,453
16th Dec 2025 (Tue) 0.41 0.5149 0.41 0.5019 130,597
15th Dec 2025 (Mon) 0.4288 0.4288 0.4054 0.4155 4,381
12th Dec 2025 (Fri) 0.4518 0.4518 0.4252 0.4414 8,881
11th Dec 2025 (Thu) 0.4474 0.45 0.44 0.4459 25,241
10th Dec 2025 (Wed) 0.45 0.4549 0.44 0.45 26,485
9th Dec 2025 (Tue) 0.456 0.4603 0.44 0.4501 66,128
8th Dec 2025 (Mon) 0.476 0.5002 0.44 0.456 56,575
FTSE 100 Latest
Value10,369.75
Change60.53