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
28th Sep 2026 (Mon) 0.365 0.3949 0.3576 0.3702 185,835
25th Sep 2026 (Fri) 0.3781 0.3878 0.3502 0.3516 153,063
24th Sep 2026 (Thu) 0.4071 0.4228 0.366 0.3801 242,351
23rd Sep 2026 (Wed) 0.359 0.4786 0.359 0.4066 951,749
22nd Sep 2026 (Tue) 0.3379 0.3748 0.3365 0.3542 337,608
21st Sep 2026 (Mon) 0.34 0.3438 0.3277 0.3386 134,152
18th Sep 2026 (Fri) 0.299 0.3474 0.299 0.3178 314,608
17th Sep 2026 (Thu) 0.2733 0.3037 0.2733 0.2963 227,742
16th Sep 2026 (Wed) 0.2815 0.2833 0.272 0.2738 90,692
15th Sep 2026 (Tue) 0.269 0.284 0.269 0.2776 150,428
14th Sep 2026 (Mon) 0.2421 0.2702 0.2357 0.2693 134,733
11th Sep 2026 (Fri) 0.2589 0.273 0.2452 0.2536 176,639
10th Sep 2026 (Thu) 0.2599 0.2599 0.25 0.2532 58,495
9th Sep 2026 (Wed) 0.2755 0.2777 0.2513 0.255 78,913
8th Sep 2026 (Tue) 0.2694 0.2779 0.2608 0.2704 51,425
7th Sep 2026 (Mon) 0.2697 0.276 0.2565 0.2732 129,175
4th Sep 2026 (Fri) 0.2697 0.276 0.2565 0.2732 129,175
3rd Sep 2026 (Thu) 0.2284 0.271 0.2244 0.2663 450,970
2nd Sep 2026 (Wed) 0.224 0.2323 0.2165 0.2243 102,723
1st Sep 2026 (Tue) 0.2487 0.2509 0.2252 0.2279 150,943
31st Aug 2026 (Mon) 0.2282 0.2568 0.2282 0.2428 252,858
28th Aug 2026 (Fri) 0.22 0.2388 0.22 0.2247 72,573
27th Aug 2026 (Thu) 0.21 0.22 0.21 0.2162 62,084
26th Aug 2026 (Wed) 0.204 0.2199 0.204 0.2138 70,675
25th Aug 2026 (Tue) 0.206 0.2089 0.201 0.2054 47,091
24th Aug 2026 (Mon) 0.2249 0.2282 0.2046 0.2066 197,950
21st Aug 2026 (Fri) 0.215 0.228 0.2123 0.2215 400,572
20th Aug 2026 (Thu) 0.1917 0.2238 0.1917 0.2126 301,426
19th Aug 2026 (Wed) 0.1892 0.1962 0.179 0.193 321,803
18th Aug 2026 (Tue) 0.2047 0.213 0.2008 0.2066 210,011
17th Aug 2026 (Mon) 0.218 0.224 0.205 0.205 162,438
14th Aug 2026 (Fri) 0.21 0.2172 0.208 0.2179 42,553
13th Aug 2026 (Thu) 0.2055 0.2088 0.2039 0.2065 48,781
12th Aug 2026 (Wed) 0.2122 0.2122 0.205 0.2071 80,921
11th Aug 2026 (Tue) 0.2234 0.229 0.2123 0.2198 93,288
10th Aug 2026 (Mon) 0.2369 0.248 0.221 0.2235 176,993
7th Aug 2026 (Fri) 0.2445 0.249 0.23 0.233 218,586
6th Aug 2026 (Thu) 0.2159 0.2262 0.207 0.221 108,945
5th Aug 2026 (Wed) 0.2275 0.2275 0.2076 0.2148 144,729
4th Aug 2026 (Tue) 0.2343 0.2343 0.2186 0.224 71,358
3rd Aug 2026 (Mon) 0.2135 0.2417 0.2135 0.235 277,720
31st Jul 2026 (Fri) 0.205 0.215 0.195 0.2156 363,525
30th Jul 2026 (Thu) 0.1878 0.209 0.1854 0.2001 306,984
29th Jul 2026 (Wed) 0.193 0.193 0.1775 0.1827 57,479
FTSE 100 Latest
Value10,684.88
Change-10.37