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
21st May 2026 (Thu) 0.27 0.27 0.247 0.2553 106,416
20th May 2026 (Wed) 0.286 0.2896 0.2768 0.2843 30,641
19th May 2026 (Tue) 0.30 0.30 0.2811 0.2825 30,196
18th May 2026 (Mon) 0.296 0.3014 0.285 0.2937 40,702
15th May 2026 (Fri) 0.3008 0.307 0.299 0.3016 35,825
14th May 2026 (Thu) 0.308 0.319 0.2944 0.3064 126,510
13th May 2026 (Wed) 0.308 0.3169 0.30 0.3029 57,470
12th May 2026 (Tue) 0.3083 0.3351 0.2971 0.3073 62,523
11th May 2026 (Mon) 0.329 0.3349 0.3093 0.3069 259,917
8th May 2026 (Fri) 0.3431 0.3463 0.3301 0.3323 56,201
7th May 2026 (Thu) 0.3524 0.3546 0.342 0.35 39,304
6th May 2026 (Wed) 0.3525 0.3654 0.352 0.352 6,488
5th May 2026 (Tue) 0.36 0.3635 0.357 0.355 26,012
4th May 2026 (Mon) 0.3601 0.3622 0.3561 0.357 10,290
1st May 2026 (Fri) 0.362 0.3864 0.361 0.3796 35,042
30th Apr 2026 (Thu) 0.3591 0.40 0.3502 0.3666 158,077
29th Apr 2026 (Wed) 0.3615 0.3615 0.355 0.3577 42,324
28th Apr 2026 (Tue) 0.3669 0.3804 0.3617 0.3704 10,255
27th Apr 2026 (Mon) 0.3684 0.375 0.357 0.3627 28,081
24th Apr 2026 (Fri) 0.35 0.38 0.3451 0.3798 49,896
23rd Apr 2026 (Thu) 0.3573 0.362 0.35 0.357 21,500
22nd Apr 2026 (Wed) 0.342 0.375 0.3377 0.3697 93,645
21st Apr 2026 (Tue) 0.3601 0.3601 0.3303 0.3487 51,017
20th Apr 2026 (Mon) 0.367 0.3923 0.3661 0.3836 65,831
17th Apr 2026 (Fri) 0.4146 0.45 0.3836 0.4063 315,657
16th Apr 2026 (Thu) 0.39 0.4145 0.3401 0.406 248,276
15th Apr 2026 (Wed) 0.3964 0.4458 0.2901 0.3905 514,167
14th Apr 2026 (Tue) 0.3181 0.3599 0.317 0.334 79,696
13th Apr 2026 (Mon) 0.2866 0.3278 0.283 0.3255 173,887
10th Apr 2026 (Fri) 0.29 0.3248 0.2808 0.30 57,253
9th Apr 2026 (Thu) 0.295 0.295 0.2849 0.29 28,076
8th Apr 2026 (Wed) 0.3011 0.3142 0.2951 0.30 24,524
7th Apr 2026 (Tue) 0.3101 0.3191 0.2951 0.2983 21,986
6th Apr 2026 (Mon) 0.3153 0.3153 0.3102 0.3096 652
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
FTSE 100 Latest
Value10,443.47
Change11.13