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
19th Sep 2025 (Fri) 0.912 0.9436 0.8657 0.9533 14,957
18th Sep 2025 (Thu) 0.9498 0.98 0.921 0.9319 20,211
17th Sep 2025 (Wed) 0.90 0.9429 0.89 0.9299 19,262
16th Sep 2025 (Tue) 0.91 0.9394 0.86 0.9464 34,666
15th Sep 2025 (Mon) 0.97 1.02 0.8859 0.90 58,992
12th Sep 2025 (Fri) 0.8882 1.06 0.8882 0.9355 166,465
11th Sep 2025 (Thu) 0.7546 0.8707 0.7199 0.8399 141,782
10th Sep 2025 (Wed) 0.6855 0.7855 0.679 0.76 33,650
9th Sep 2025 (Tue) 0.6022 0.68 0.5567 0.6685 114,182
8th Sep 2025 (Mon) 0.6207 0.639 0.6001 0.612 17,707
5th Sep 2025 (Fri) 0.6705 0.6705 0.6097 0.649 39,513
4th Sep 2025 (Thu) 0.762 0.762 0.6186 0.6369 41,924
3rd Sep 2025 (Wed) 0.7645 0.7938 0.76 0.7836 10,681
2nd Sep 2025 (Tue) 0.7775 0.7986 0.7705 0.7892 3,685
1st Sep 2025 (Mon) 0.8013 0.8013 0.7895 0.79 7,882
29th Aug 2025 (Fri) 0.8013 0.8013 0.7895 0.79 7,882
28th Aug 2025 (Thu) 0.79 0.8298 0.79 0.8288 5,208
27th Aug 2025 (Wed) 0.82 0.8275 0.7911 0.8028 19,297
26th Aug 2025 (Tue) 0.812 0.83 0.8104 0.8268 14,302
25th Aug 2025 (Mon) 0.801 0.8495 0.801 0.8167 10,986
22nd Aug 2025 (Fri) 0.753 0.8401 0.753 0.8411 8,665
21st Aug 2025 (Thu) 0.7507 0.7699 0.741 0.7578 37,443
20th Aug 2025 (Wed) 0.81 0.81 0.7639 0.7736 4,973
19th Aug 2025 (Tue) 0.85 0.85 0.8053 0.83 6,740
18th Aug 2025 (Mon) 0.8953 0.8953 0.8481 0.8481 46,376
15th Aug 2025 (Fri) 0.86 0.9277 0.852 0.8953 33,598
14th Aug 2025 (Thu) 0.805 0.8895 0.7823 0.8847 90,930
13th Aug 2025 (Wed) 0.87 0.8885 0.7951 0.805 129,645
12th Aug 2025 (Tue) 0.7939 0.92 0.7397 0.7961 158,540
11th Aug 2025 (Mon) 0.8284 0.9925 0.7702 0.777 63,213
8th Aug 2025 (Fri) 1.055 1.09 0.75 0.7975 110,117
7th Aug 2025 (Thu) 1.125 1.125 1.02 1.05 156,932
6th Aug 2025 (Wed) 0.7299 1.27 0.7258 1.15 832,279
5th Aug 2025 (Tue) 0.866 0.89 0.81 0.878 57,812
4th Aug 2025 (Mon) 0.899 0.91 0.87 0.9001 45,818
1st Aug 2025 (Fri) 0.87 0.8799 0.835 0.8635 23,423
31st Jul 2025 (Thu) 0.86 0.92 0.85 0.9249 50,968
30th Jul 2025 (Wed) 0.9275 0.959 0.7165 0.90 140,583
29th Jul 2025 (Tue) 0.7011 0.8501 0.7011 0.839 171,448
28th Jul 2025 (Mon) 0.685 0.701 0.64 0.7011 8,430
25th Jul 2025 (Fri) 0.565 0.72 0.565 0.6966 133,853
24th Jul 2025 (Thu) 0.49 0.64 0.49 0.5898 146,612
23rd Jul 2025 (Wed) 0.494 0.495 0.494 0.489 7,809
22nd Jul 2025 (Tue) 0.471 0.4898 0.466 0.4789 3,922
FTSE 100 Latest
Value9,205.97
Change-10.70