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
10th Jul 2026 (Fri) 0.2571 0.3272 0.245 0.2927 1,311,443
9th Jul 2026 (Thu) 0.2556 0.2725 0.2514 0.2613 261,530
8th Jul 2026 (Wed) 0.237 0.2597 0.2233 0.2639 722,412
7th Jul 2026 (Tue) 0.2472 0.3065 0.2401 0.2567 4,809,393
6th Jul 2026 (Mon) 0.2404 0.2844 0.2372 0.2699 914,918
3rd Jul 2026 (Fri) 0.2026 0.2371 0.2026 0.2371 0
2nd Jul 2026 (Thu) 0.2026 0.2457 0.2026 0.2371 912,068
1st Jul 2026 (Wed) 0.176 0.2126 0.176 0.2016 439,892
30th Jun 2026 (Tue) 0.173 0.2026 0.1622 0.1847 2,031,474
29th Jun 2026 (Mon) 0.1712 0.1797 0.168 0.175 180,999
26th Jun 2026 (Fri) 0.1835 0.205 0.1637 0.1722 871,135
25th Jun 2026 (Thu) 0.1979 0.1985 0.185 0.1853 97,686
24th Jun 2026 (Wed) 0.2039 0.2088 0.1897 0.208 310,889
23rd Jun 2026 (Tue) 0.20 0.2134 0.1915 0.21 143,563
22nd Jun 2026 (Mon) 0.2087 0.2229 0.2002 0.2112 218,614
19th Jun 2026 (Fri) 0.2083 0.2173 0.185 0.2129 989,879
18th Jun 2026 (Thu) 0.2083 0.2173 0.185 0.2129 989,879
17th Jun 2026 (Wed) 0.254 0.2754 0.23 0.2417 2,505,573
16th Jun 2026 (Tue) 0.2426 0.2595 0.2265 0.2498 3,389,429
15th Jun 2026 (Mon) 0.211 0.279 0.1957 0.2371 8,684,166
12th Jun 2026 (Fri) 0.2169 0.2203 0.20 0.21 736,466
11th Jun 2026 (Thu) 0.22 0.22 0.1961 0.206 249,900
10th Jun 2026 (Wed) 0.2179 0.234 0.1964 0.2281 250,271
9th Jun 2026 (Tue) 0.22 0.2542 0.2111 0.2233 173,069
8th Jun 2026 (Mon) 0.2452 0.2452 0.2208 0.23 116,999
5th Jun 2026 (Fri) 0.2715 0.2715 0.2468 0.2508 131,495
4th Jun 2026 (Thu) 0.2625 0.275 0.253 0.2709 147,454
3rd Jun 2026 (Wed) 0.261 0.261 0.246 0.2467 94,369
2nd Jun 2026 (Tue) 0.26 0.275 0.26 0.261 127,480
1st Jun 2026 (Mon) 0.2525 0.279 0.2519 0.2526 126,408
29th May 2026 (Fri) 0.2621 0.2621 0.2468 0.247 74,084
28th May 2026 (Thu) 0.2602 0.2644 0.2559 0.2593 34,169
27th May 2026 (Wed) 0.26 0.2805 0.2562 0.2651 118,953
26th May 2026 (Tue) 0.2618 0.2897 0.2519 0.2626 146,195
25th May 2026 (Mon) 0.2606 0.2624 0.2475 0.2525 32,618
22nd May 2026 (Fri) 0.2606 0.2624 0.2475 0.2525 32,618
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
FTSE 100 Latest
Value10,497.29
Change24.84