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 (COSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.41 0.5149 0.41 0.4155 125,704
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
5th Dec 2025 (Fri) 0.49 0.50 0.457 0.4616 63,462
4th Dec 2025 (Thu) 0.4851 0.53 0.4851 0.496 73,341
3rd Dec 2025 (Wed) 0.551 0.595 0.4941 0.4909 173,889
2nd Dec 2025 (Tue) 0.59 0.59 0.548 0.5504 32,171
1st Dec 2025 (Mon) 0.61 0.6221 0.57 0.5628 84,488
28th Nov 2025 (Fri) 0.65 0.65 0.62 0.6417 50,846
27th Nov 2025 (Thu) 0.6305 0.6492 0.5656 0.6334 22,278
26th Nov 2025 (Wed) 0.6305 0.6492 0.5656 0.6334 37,407
25th Nov 2025 (Tue) 0.71 0.71 0.6261 0.628 33,993
24th Nov 2025 (Mon) 0.68 0.7083 0.6726 0.6889 18,167
21st Nov 2025 (Fri) 0.651 0.6835 0.6423 0.6776 1,414
20th Nov 2025 (Thu) 0.6492 0.6492 0.6436 0.6492 935
19th Nov 2025 (Wed) 0.7001 0.7002 0.6432 0.6492 4,254
18th Nov 2025 (Tue) 0.68 0.7217 0.6701 0.7001 2,824
17th Nov 2025 (Mon) 0.755 0.76 0.6902 0.70 9,528
14th Nov 2025 (Fri) 0.74 0.7635 0.7203 0.7222 10,211
13th Nov 2025 (Thu) 0.76 0.76 0.7145 0.7266 1,138
12th Nov 2025 (Wed) 0.7271 0.7301 0.7268 0.7301 472
11th Nov 2025 (Tue) 0.7101 0.7248 0.7025 0.7261 6,016
10th Nov 2025 (Mon) 0.749 0.8047 0.722 0.7294 19,656
7th Nov 2025 (Fri) 0.6659 0.6834 0.638 0.69 4,219
6th Nov 2025 (Thu) 0.72 0.72 0.66 0.6725 15,725
5th Nov 2025 (Wed) 0.73 0.7552 0.7292 0.7235 6,033
4th Nov 2025 (Tue) 0.8223 0.8223 0.7758 0.7758 0
3rd Nov 2025 (Mon) 0.8223 0.83 0.7713 0.7758 7,478
31st Oct 2025 (Fri) 0.9354 0.9356 0.7701 0.8101 41,359
30th Oct 2025 (Thu) 0.9776 1.04 0.8917 0.9002 127,154
29th Oct 2025 (Wed) 0.93 0.95 0.9002 0.9262 8,539
28th Oct 2025 (Tue) 0.965 0.965 0.9101 0.9396 34,585
27th Oct 2025 (Mon) 1.02 1.02 0.9124 0.9156 48,521
24th Oct 2025 (Fri) 1.03 1.07 1.015 1.02 12,644
23rd Oct 2025 (Thu) 1.02 1.04 1.01 1.03 21,586
22nd Oct 2025 (Wed) 1.04 1.04 0.99 1.02 15,631
21st Oct 2025 (Tue) 1.04 1.11 1.02 1.05 43,332
20th Oct 2025 (Mon) 1.075 1.10 1.04 1.04 42,336
17th Oct 2025 (Fri) 1.09 1.09 1.025 1.035 2,702
16th Oct 2025 (Thu) 1.20 1.20 1.08 1.09 57,121
FTSE 100 Latest
Value9,684.79
Change-66.52