Free Trial

Cosmos Health (COSM) Stock Chart & Stock Price History

Cosmos Health logo
$0.83 +0.03 (+3.24%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$0.80 -0.03 (-3.11%)
As of 08/28/2025 07:26 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cosmos Health Stock Price Performance

The Cosmos Health (COSM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.65%, with a year-to-date return of 23.89%. In the past month, the stock has decreased 1.22%, reflecting recent market activity.

As of the latest close, Cosmos Health traded at $0.83 with a market cap of $25.04 million and volume of 106,291 shares. Five years ago, the stock traded at a split-adjusted price of $99.50, representing a 99.17% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 595 shares.

Receive COSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cosmos Health and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.46%
1 Month
Performance
-1.22%
3 Month
Performance
+87.51%
Year-To-Date
Performance
+23.89%
1 Year
Performance
-24.65%
5 Year
Performance
-99.17%

COSM Stock Chart for Friday, August, 29, 2025

Cosmos Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$0.80$0.83
+3.24%
$0.85$0.79106,291 shs$25.04 million
08/27/2025$0.83$0.80
-2.90%
$0.85$0.79103,351 shs$24.25 million
08/26/2025$0.82$0.83
+1.24%
$0.84$0.79157,251 shs$24.98 million
08/25/2025$0.84$0.82
-2.90%
$0.85$0.80139,014 shs$24.68 million
08/22/2025$0.76$0.84
+10.99%
$0.85$0.75281,479 shs$25.41 million
08/21/2025$0.77$0.76
-2.04%
$0.78$0.74192,194 shs$22.89 million
08/20/2025$0.83$0.77
-6.80%
$0.83$0.76256,699 shs$23.31 million
08/19/2025$0.85$0.83
-2.13%
$0.88$0.80172,720 shs$25.01 million
08/18/2025$0.90$0.85
-5.27%
$0.92$0.85367,859 shs$25.55 million
08/15/2025$0.88$0.90
+1.20%
$0.93$0.85496,842 shs$26.98 million
08/14/2025$0.81$0.88
+9.90%
$0.89$0.78804,910 shs$25.44 million
08/13/2025$0.80$0.81
+1.12%
$0.90$0.791.82 million shs$23.15 million
08/12/2025$0.78$0.80
+2.46%
$0.94$0.741.35 million shs$22.89 million
08/11/2025$0.80$0.78
-2.57%
$1.00$0.771.23 million shs$22.34 million
08/08/2025$1.05$0.80
-24.05%
$1.10$0.751.52 million shs$22.93 million
08/07/2025$1.15$1.05
-8.70%
$1.14$1.021.79 million shs$30.19 million
08/06/2025$0.88$1.15
+30.98%
$1.28$0.7311.51 million shs$33.06 million
08/05/2025$0.90$0.88
-2.46%
$0.90$0.81493,819 shs$25.24 million
08/04/2025$0.86$0.90
+4.24%
$0.92$0.86284,652 shs$25.88 million
08/01/2025$0.92$0.86
-6.64%
$0.91$0.83304,503 shs$24.83 million
07/31/2025$0.90$0.92
+2.77%
$0.94$0.85635,176 shs$26.59 million
07/30/2025$0.84$0.90
+7.27%
$0.96$0.712.47 million shs$25.88 million
07/29/2025$0.70$0.84
+19.67%
$0.86$0.702.06 million shs$24.12 million
07/28/2025$0.70$0.70
+0.65%
$0.72$0.62400,037 shs$20.16 million

This page (NASDAQ:COSM) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners