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
3rd Apr 2026 (Fri) 0.3153 0.3178 0.3046 0.3068 9,607
2nd Apr 2026 (Thu) 0.3153 0.3178 0.3046 0.3068 9,607
1st Apr 2026 (Wed) 0.3159 0.3317 0.3159 0.3191 26,757
31st Mar 2026 (Tue) 0.3248 0.33 0.2831 0.3172 33,279
30th Mar 2026 (Mon) 0.32 0.329 0.32 0.3262 536
27th Mar 2026 (Fri) 0.319 0.328 0.315 0.3249 13,193
26th Mar 2026 (Thu) 0.331 0.335 0.3259 0.3236 10,168
25th Mar 2026 (Wed) 0.33 0.3519 0.33 0.3414 6,000
24th Mar 2026 (Tue) 0.3279 0.347 0.3279 0.3364 804
23rd Mar 2026 (Mon) 0.321 0.3474 0.32 0.3443 7,214
20th Mar 2026 (Fri) 0.3193 0.3201 0.30 0.3448 8,439
19th Mar 2026 (Thu) 0.3146 0.3568 0.2962 0.3147 138,514
18th Mar 2026 (Wed) 0.34 0.3401 0.3158 0.316 25,909
17th Mar 2026 (Tue) 0.35 0.3521 0.3488 0.3499 1,982
16th Mar 2026 (Mon) 0.3608 0.3608 0.3458 0.35 22,035
13th Mar 2026 (Fri) 0.365 0.365 0.3556 0.356 5,366
12th Mar 2026 (Thu) 0.3748 0.3748 0.3576 0.3574 13,121
11th Mar 2026 (Wed) 0.381 0.381 0.3627 0.366 20,082
10th Mar 2026 (Tue) 0.3874 0.3984 0.3633 0.3622 8,538
9th Mar 2026 (Mon) 0.3747 0.3919 0.3685 0.3854 2,094
6th Mar 2026 (Fri) 0.3563 0.3798 0.3563 0.3702 1,434
5th Mar 2026 (Thu) 0.3793 0.3854 0.3613 0.3654 7,239
4th Mar 2026 (Wed) 0.3899 0.3985 0.3759 0.3866 28,247
3rd Mar 2026 (Tue) 0.3984 0.3984 0.3605 0.383 2,417
2nd Mar 2026 (Mon) 0.372 0.4083 0.3674 0.4029 29,419
27th Feb 2026 (Fri) 0.3797 0.395 0.3797 0.3933 11,304
26th Feb 2026 (Thu) 0.38 0.3865 0.375 0.3899 8,505
25th Feb 2026 (Wed) 0.3703 0.398 0.3703 0.398 0
24th Feb 2026 (Tue) 0.3703 0.3703 0.3638 0.3638 0
23rd Feb 2026 (Mon) 0.3703 0.3819 0.3642 0.3767 14,838
20th Feb 2026 (Fri) 0.391 0.411 0.37 0.3734 35,683
19th Feb 2026 (Thu) 0.40 0.4152 0.3696 0.3763 61,979
18th Feb 2026 (Wed) 0.3795 0.425 0.3701 0.3998 85,087
17th Feb 2026 (Tue) 0.376 0.3797 0.3564 0.365 24,173
16th Feb 2026 (Mon) 0.3635 0.3965 0.3635 0.3833 14,724
13th Feb 2026 (Fri) 0.3635 0.3965 0.3635 0.3833 14,724
12th Feb 2026 (Thu) 0.41 0.41 0.3489 0.3732 86,078
11th Feb 2026 (Wed) 0.41 0.429 0.4045 0.412 31,527
10th Feb 2026 (Tue) 0.4127 0.4386 0.41 0.4212 12,242
9th Feb 2026 (Mon) 0.4342 0.4398 0.4233 0.4251 25,813
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
FTSE 100 Latest
Value10,436.29
Change71.50