Free Trial

Cosmos Health (COSM) Stock Chart & Stock Price History

Cosmos Health logo
$0.80 -0.25 (-24.05%)
Closing price 04:00 PM Eastern
Extended Trading
$0.81 +0.01 (+1.44%)
As of 06:45 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 28.79%, with a year-to-date return of 19.21%. In the past month, the stock has increased 73.33%, reflecting recent market activity.

As of the latest close, Cosmos Health traded at $1.05 with a market cap of $30.19 million and volume of 1.79 million shares. Five years ago, the stock traded at a split-adjusted price of $75.00, representing a 98.94% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 200 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.

5 Day
Performance
-7.64%
1 Month
Performance
+73.33%
3 Month
Performance
+85.12%
Year-To-Date
Performance
+19.21%
1 Year
Performance
-28.79%
5 Year
Performance
-98.94%

COSM Stock Chart for Friday, August, 8, 2025

Cosmos Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$0.59$0.70
+18.11%
$0.72$0.561.49 million shs$20.03 million
07/24/2025$0.49$0.59
+20.61%
$0.64$0.482.66 million shs$16.96 million
07/23/2025$0.48$0.49
+2.11%
$0.50$0.47124,650 shs$14.06 million
07/22/2025$0.48$0.48
-0.23%
$0.49$0.47203,868 shs$13.77 million
07/21/2025$0.44$0.48
+9.02%
$0.48$0.45239,646 shs$13.80 million
07/18/2025$0.46$0.44
-3.76%
$0.46$0.4397,554 shs$12.66 million
07/17/2025$0.45$0.46
+1.49%
$0.47$0.4571,558 shs$13.15 million
07/16/2025$0.45$0.45
+0.16%
$0.48$0.45138,450 shs$12.96 million
07/15/2025$0.49$0.45
-8.89%
$0.49$0.43196,561 shs$12.94 million
07/14/2025$0.48$0.49
+3.39%
$0.50$0.48249,748 shs$14.20 million
07/11/2025$0.46$0.48
+3.20%
$0.48$0.4666,550 shs$13.74 million
07/10/2025$0.47$0.46
-1.49%
$0.48$0.46107,337 shs$13.31 million
07/09/2025$0.46$0.47
+2.15%
$0.48$0.45147,702 shs$13.51 million
07/08/2025$0.45$0.46
+3.28%
$0.47$0.43288,500 shs$13.23 million
07/07/2025$0.43$0.45
+3.60%
$0.45$0.43221,034 shs$12.81 million

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