OTC:COSG | Historical Stock Price | Cosmos Group Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-25 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.08$23.52$6,754.79$1.94M$557.34M1999-03-252026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2002-12-31$854,271.38$854,271.380
2002-12-30$854,271.38$854,271.380
2002-12-27$854,271.38$854,271.380
2002-12-26$854,271.38$854,271.380
2002-12-24$854,271.38$854,271.380
2002-12-23$854,271.38$854,271.380
2002-12-20$854,271.38$854,271.380
2002-12-19$854,271.38$854,271.380
2002-12-18$854,271.38$854,271.380
2002-12-17$854,271.38$854,271.380
2002-12-16$854,271.38$854,271.380
2002-12-13$854,271.38$854,271.380
2002-12-12$854,271.38$854,271.380
2002-12-11$854,271.38$854,271.380
2002-12-10$854,271.38$854,271.380
2002-12-09$854,271.38$854,271.380
2002-12-06$854,271.38$854,271.380
2002-12-05$854,271.38$854,271.380
2002-12-04$854,271.38$854,271.380
2002-12-03$854,271.38$854,271.380
2002-12-02$854,271.38$854,271.380
2002-11-29$854,271.38$854,271.380
2002-11-27$854,271.38$854,271.380
2002-11-26$854,271.38$854,271.380
2002-11-25$854,271.38$854,271.380
2002-11-22$854,271.38$854,271.380
2002-11-21$854,271.38$854,271.380
2002-11-20$854,271.38$854,271.380
2002-11-19$854,271.38$854,271.380
2002-11-18$854,271.38$854,271.380
2002-11-15$854,271.38$854,271.380
2002-11-14$854,271.38$854,271.380
2002-11-13$854,271.38$854,271.380
2002-11-12$854,271.38$854,271.380
2002-11-11$854,271.38$854,271.380
2002-11-08$854,271.38$854,271.380
2002-11-07$854,271.38$854,271.380
2002-11-06$854,271.38$854,271.380
2002-11-05$854,271.38$854,271.380
2002-11-04$854,271.38$854,271.380
2002-11-01$854,271.38$854,271.380
2002-10-31$854,271.38$854,271.380
2002-10-30$854,271.38$854,271.380
2002-10-29$854,271.38$854,271.380
2002-10-28$854,271.38$854,271.380
2002-10-25$854,271.38$854,271.380
2002-10-24$854,271.38$854,271.380
2002-10-23$854,271.38$854,271.380
2002-10-22$854,271.38$854,271.380
2002-10-21$854,271.38$854,271.380
2002-10-18$854,271.38$854,271.380
2002-10-17$854,271.38$854,271.380
2002-10-16$854,271.38$854,271.380
2002-10-15$854,271.38$854,271.380
2002-10-14$854,271.38$854,271.380
2002-10-11$854,271.38$854,271.380
2002-10-10$854,271.38$854,271.380
2002-10-09$854,271.38$854,271.380
2002-10-08$854,271.38$854,271.380
2002-10-07$854,271.38$854,271.380
2002-10-04$854,271.38$854,271.380
2002-10-03$854,271.38$854,271.380
2002-10-02$854,271.38$854,271.380
2002-10-01$854,271.38$854,271.380
2002-09-30$854,271.38$854,271.380
2002-09-27$854,271.38$854,271.380
2002-09-26$854,271.38$854,271.380
2002-09-25$854,271.38$854,271.380
2002-09-24$854,271.38$854,271.380
2002-09-23$854,271.38$854,271.380
2002-09-20$854,271.38$854,271.380
2002-09-19$854,271.38$854,271.380
2002-09-18$854,271.38$854,271.380
2002-09-17$854,271.38$854,271.380
2002-09-16$854,271.38$854,271.380
2002-09-13$854,271.38$854,271.380
2002-09-12$854,271.38$854,271.380
2002-09-11$854,271.38$854,271.380
2002-09-10$854,271.38$854,271.380
2002-09-09$854,271.38$854,271.380
2002-09-06$854,271.38$854,271.380
2002-09-05$854,271.38$854,271.380
2002-09-04$854,271.38$854,271.380
2002-09-03$854,271.38$854,271.380
2002-08-30$854,271.38$854,271.380
2002-08-29$854,271.38$854,271.380
2002-08-28$854,271.38$854,271.380
2002-08-27$854,271.38$854,271.380
2002-08-26$854,271.38$854,271.380
2002-08-23$854,271.38$854,271.380
2002-08-22$854,271.38$854,271.380
2002-08-21$854,271.38$854,271.380
2002-08-20$854,271.38$854,271.380
2002-08-19$854,271.38$854,271.380
2002-08-16$854,271.38$854,271.380
2002-08-15$854,271.38$854,271.380
2002-08-14$854,271.38$854,271.380
2002-08-13$854,271.38$854,271.380
2002-08-12$854,271.38$854,271.380
2002-08-09$854,271.38$854,271.380
2002-08-08$854,271.38$854,271.380
2002-08-07$854,271.38$854,271.380
2002-08-06$854,271.38$854,271.380
2002-08-05$854,271.38$854,271.380
2002-08-02$854,271.38$854,271.380
2002-08-01$854,271.38$854,271.380
2002-07-31$854,271.38$854,271.380
2002-07-30$854,271.38$854,271.380
2002-07-29$854,271.38$854,271.380
2002-07-26$854,271.38$854,271.380
2002-07-25$854,271.38$854,271.380
2002-07-24$854,271.38$854,271.380
2002-07-23$854,271.38$854,271.380
2002-07-22$854,271.38$854,271.380
2002-07-19$854,271.38$854,271.380
2002-07-18$854,271.38$854,271.380
2002-07-17$854,271.38$854,271.380
2002-07-16$854,271.38$854,271.380
2002-07-15$854,271.38$854,271.380
2002-07-12$854,271.38$854,271.380
2002-07-11$854,271.38$854,271.380
2002-07-10$854,271.38$854,271.380
2002-07-09$854,271.38$854,271.380
2002-07-08$854,271.38$854,271.380
2002-07-05$854,271.38$854,271.380
2002-07-03$854,271.38$854,271.380
2002-07-02$854,271.38$854,271.380
2002-07-01$854,271.38$854,271.380
2002-06-28$854,271.38$854,271.380
2002-06-27$854,271.38$854,271.380
2002-06-26$854,271.38$854,271.380
2002-06-25$2.11M$2.11M0
2002-06-24$2.36M$2.36M0
2002-06-21$2.36M$2.36M0
2002-06-20$2.36M$2.36M0
2002-06-19$2.36M$2.36M0
2002-06-18$2.36M$2.36M0
2002-06-17$2.36M$2.36M0
2002-06-14$2.36M$2.36M0
2002-06-13$2.36M$2.36M0
2002-06-12$2.36M$2.36M0
2002-06-11$2.36M$2.36M0
2002-06-10$2.36M$2.36M0
2002-06-07$2.36M$2.36M0
2002-06-06$2.36M$2.36M0
2002-06-05$2.36M$2.36M0
2002-06-04$2.36M$2.36M0
2002-06-03$2.36M$2.36M0
2002-05-31$2.36M$2.36M0
2002-05-30$2.36M$2.36M0
2002-05-29$2.36M$2.36M0
2002-05-28$2.36M$2.36M0
2002-05-24$2.36M$2.36M0
2002-05-23$2.36M$2.36M0
2002-05-22$2.36M$2.36M0
2002-05-21$2.36M$2.36M0
2002-05-20$2.36M$2.36M0
2002-05-17$2.36M$2.36M0
2002-05-16$2.36M$2.36M0
2002-05-15$2.36M$2.36M0
2002-05-14$2.36M$2.36M0
2002-05-13$2.36M$2.36M0
2002-05-10$2.36M$2.36M0
2002-05-09$2.36M$2.36M0
2002-05-08$2.36M$2.36M0
2002-05-07$2.36M$2.36M0
2002-05-06$2.36M$2.36M0
2002-05-03$2.36M$2.36M0
2002-05-02$2.36M$2.36M0
2002-05-01$2.36M$2.36M0
2002-04-30$2.36M$2.36M0
2002-04-29$2.36M$2.36M0
2002-04-26$2.36M$2.36M0
2002-04-25$2.36M$2.36M0
2002-04-24$2.36M$2.36M0
2002-04-23$2.36M$2.36M0
2002-04-22$2.36M$2.36M0
2002-04-19$2.36M$2.36M0
2002-04-18$2.36M$2.36M0
2002-04-17$2.36M$2.36M0
2002-04-16$2.36M$2.36M0
2002-04-15$2.36M$2.36M0
2002-04-12$2.36M$2.36M0
2002-04-11$2.36M$2.36M0
2002-04-10$2.36M$2.36M0
2002-04-09$2.36M$2.36M0
2002-04-08$2.36M$2.36M0
2002-04-05$2.36M$2.36M0
2002-04-04$2.36M$2.36M0
2002-04-03$2.36M$2.36M0
2002-04-02$2.36M$2.36M0
2002-04-01$2.36M$2.36M0
2002-03-28$2.36M$2.36M0
2002-03-27$2.36M$2.36M0
2002-03-26$2.36M$2.36M0
2002-03-25$2.36M$2.36M0
2002-03-22$2.36M$2.36M0
2002-03-21$2.36M$2.36M0
2002-03-20$2.36M$2.36M0
2002-03-19$2.36M$2.36M0
2002-03-18$2.36M$2.36M0
2002-03-15$2.36M$2.36M0
2002-03-14$2.36M$2.36M0
2002-03-13$2.36M$2.36M0
2002-03-12$2.36M$2.36M0
2002-03-11$2.36M$2.36M0
2002-03-08$2.36M$2.36M0
2002-03-07$2.36M$2.36M0
2002-03-06$2.36M$2.36M0
2002-03-05$2.36M$2.36M0
2002-03-04$2.36M$2.36M0
2002-03-01$2.36M$2.36M0
2002-02-28$2.36M$2.36M0
2002-02-27$2.36M$2.36M0
2002-02-26$2.36M$2.36M0
2002-02-25$2.36M$2.36M0
2002-02-22$2.36M$2.36M0
2002-02-21$2.36M$2.36M0
2002-02-20$2.36M$2.36M0
2002-02-19$2.36M$2.36M0
2002-02-15$2.36M$2.36M0
2002-02-14$2.36M$2.36M0
2002-02-13$2.36M$2.36M0
2002-02-12$2.36M$2.36M0
2002-02-11$2.36M$2.36M0
2002-02-08$2.36M$2.36M0
2002-02-07$2.36M$2.36M0
2002-02-06$2.36M$2.36M0
2002-02-05$2.36M$2.36M0
2002-02-04$2.36M$2.36M0
2002-02-01$2.36M$2.36M0
2002-01-31$2.36M$2.36M0
2002-01-30$2.36M$2.36M0
2002-01-29$2.36M$2.36M0
2002-01-28$2.36M$2.36M0
2002-01-25$2.36M$2.36M0
2002-01-24$2.36M$2.36M0
2002-01-23$2.36M$2.36M0
2002-01-22$2.36M$2.36M0
2002-01-18$2.36M$2.36M0
2002-01-17$2.36M$2.36M0
2002-01-16$2.36M$2.36M0
2002-01-15$2.36M$2.36M0
2002-01-14$2.56M$2.56M0
2002-01-11$2.56M$2.56M0
2002-01-10$2.56M$2.56M0
2002-01-09$2.56M$2.56M0
2002-01-08$2.96M$2.96M0
2002-01-07$2.56M$2.56M0
2002-01-04$2.11M$2.11M0
2002-01-03$1.11M$1.11M0
2002-01-02$1.11M$1.11M0