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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2004-12-31$8.49M$8.49M0
2004-12-30$8.49M$8.49M0
2004-12-29$6.78M$6.78M0
2004-12-28$7.64M$7.64M0
2004-12-27$9.35M$9.35M0
2004-12-23$9.35M$9.35M0
2004-12-22$11.06M$11.06M0
2004-12-21$854,271.38$854,271.380
2004-12-20$854,271.38$854,271.380
2004-12-17$854,271.38$854,271.380
2004-12-16$854,271.38$854,271.380
2004-12-15$854,271.38$854,271.380
2004-12-14$854,271.38$854,271.380
2004-12-13$854,271.38$854,271.380
2004-12-10$854,271.38$854,271.380
2004-12-09$854,271.38$854,271.380
2004-12-08$854,271.38$854,271.380
2004-12-07$854,271.38$854,271.380
2004-12-06$854,271.38$854,271.380
2004-12-03$854,271.38$854,271.380
2004-12-02$854,271.38$854,271.380
2004-12-01$854,271.38$854,271.380
2004-11-30$854,271.38$854,271.380
2004-11-29$854,271.38$854,271.380
2004-11-26$854,271.38$854,271.380
2004-11-24$854,271.38$854,271.380
2004-11-23$854,271.38$854,271.380
2004-11-22$854,271.38$854,271.380
2004-11-19$854,271.38$854,271.380
2004-11-18$854,271.38$854,271.380
2004-11-17$854,271.38$854,271.380
2004-11-16$854,271.38$854,271.380
2004-11-15$854,271.38$854,271.380
2004-11-12$854,271.38$854,271.380
2004-11-11$854,271.38$854,271.380
2004-11-10$854,271.38$854,271.380
2004-11-09$854,271.38$854,271.380
2004-11-08$854,271.38$854,271.380
2004-11-05$854,271.38$854,271.380
2004-11-04$854,271.38$854,271.380
2004-11-03$854,271.38$854,271.380
2004-11-02$854,271.38$854,271.380
2004-11-01$854,271.38$854,271.380
2004-10-29$854,271.38$854,271.380
2004-10-28$854,271.38$854,271.380
2004-10-27$854,271.38$854,271.380
2004-10-26$854,271.38$854,271.380
2004-10-25$854,271.38$854,271.380
2004-10-22$854,271.38$854,271.380
2004-10-21$854,271.38$854,271.380
2004-10-20$854,271.38$854,271.380
2004-10-19$854,271.38$854,271.380
2004-10-18$854,271.38$854,271.380
2004-10-15$854,271.38$854,271.380
2004-10-14$854,271.38$854,271.380
2004-10-13$854,271.38$854,271.380
2004-10-12$854,271.38$854,271.380
2004-10-11$854,271.38$854,271.380
2004-10-08$854,271.38$854,271.380
2004-10-07$854,271.38$854,271.380
2004-10-06$854,271.38$854,271.380
2004-10-05$854,271.38$854,271.380
2004-10-04$854,271.38$854,271.380
2004-10-01$854,271.38$854,271.380
2004-09-30$854,271.38$854,271.380
2004-09-29$854,271.38$854,271.380
2004-09-28$854,271.38$854,271.380
2004-09-27$854,271.38$854,271.380
2004-09-24$854,271.38$854,271.380
2004-09-23$854,271.38$854,271.380
2004-09-22$854,271.38$854,271.380
2004-09-21$854,271.38$854,271.380
2004-09-20$854,271.38$854,271.380
2004-09-17$854,271.38$854,271.380
2004-09-16$854,271.38$854,271.380
2004-09-15$854,271.38$854,271.380
2004-09-14$854,271.38$854,271.380
2004-09-13$854,271.38$854,271.380
2004-09-10$854,271.38$854,271.380
2004-09-09$854,271.38$854,271.380
2004-09-08$854,271.38$854,271.380
2004-09-07$854,271.38$854,271.380
2004-09-03$854,271.38$854,271.380
2004-09-02$854,271.38$854,271.380
2004-09-01$854,271.38$854,271.380
2004-08-31$854,271.38$854,271.380
2004-08-30$854,271.38$854,271.380
2004-08-27$854,271.38$854,271.380
2004-08-26$854,271.38$854,271.380
2004-08-25$854,271.38$854,271.380
2004-08-24$854,271.38$854,271.380
2004-08-23$854,271.38$854,271.380
2004-08-20$854,271.38$854,271.380
2004-08-19$854,271.38$854,271.380
2004-08-18$854,271.38$854,271.380
2004-08-17$854,271.38$854,271.380
2004-08-16$854,271.38$854,271.380
2004-08-13$854,271.38$854,271.380
2004-08-12$854,271.38$854,271.380
2004-08-11$854,271.38$854,271.380
2004-08-10$854,271.38$854,271.380
2004-08-09$854,271.38$854,271.380
2004-08-06$854,271.38$854,271.380
2004-08-05$854,271.38$854,271.380
2004-08-04$854,271.38$854,271.380
2004-08-03$854,271.38$854,271.380
2004-08-02$854,271.38$854,271.380
2004-07-30$854,271.38$854,271.380
2004-07-29$854,271.38$854,271.380
2004-07-28$854,271.38$854,271.380
2004-07-27$854,271.38$854,271.380
2004-07-26$854,271.38$854,271.380
2004-07-23$854,271.38$854,271.380
2004-07-22$854,271.38$854,271.380
2004-07-21$854,271.38$854,271.380
2004-07-20$854,271.38$854,271.380
2004-07-19$854,271.38$854,271.380
2004-07-16$854,271.38$854,271.380
2004-07-15$854,271.38$854,271.380
2004-07-14$854,271.38$854,271.380
2004-07-13$854,271.38$854,271.380
2004-07-12$854,271.38$854,271.380
2004-07-09$854,271.38$854,271.380
2004-07-08$854,271.38$854,271.380
2004-07-07$854,271.38$854,271.380
2004-07-06$854,271.38$854,271.380
2004-07-02$854,271.38$854,271.380
2004-07-01$854,271.38$854,271.380
2004-06-30$854,271.38$854,271.380
2004-06-29$854,271.38$854,271.380
2004-06-28$854,271.38$854,271.380
2004-06-25$854,271.38$854,271.380
2004-06-24$854,271.38$854,271.380
2004-06-23$854,271.38$854,271.380
2004-06-22$854,271.38$854,271.380
2004-06-21$854,271.38$854,271.380
2004-06-18$854,271.38$854,271.380
2004-06-17$854,271.38$854,271.380
2004-06-16$854,271.38$854,271.380
2004-06-15$854,271.38$854,271.380
2004-06-14$854,271.38$854,271.380
2004-06-10$854,271.38$854,271.380
2004-06-09$854,271.38$854,271.380
2004-06-08$854,271.38$854,271.380
2004-06-07$854,271.38$854,271.380
2004-06-04$854,271.38$854,271.380
2004-06-03$854,271.38$854,271.380
2004-06-02$854,271.38$854,271.380
2004-06-01$854,271.38$854,271.380
2004-05-28$854,271.38$854,271.380
2004-05-27$854,271.38$854,271.380
2004-05-26$854,271.38$854,271.380
2004-05-25$854,271.38$854,271.380
2004-05-24$854,271.38$854,271.380
2004-05-21$854,271.38$854,271.380
2004-05-20$854,271.38$854,271.380
2004-05-19$854,271.38$854,271.380
2004-05-18$854,271.38$854,271.380
2004-05-17$854,271.38$854,271.380
2004-05-14$854,271.38$854,271.380
2004-05-13$854,271.38$854,271.380
2004-05-12$854,271.38$854,271.380
2004-05-11$854,271.38$854,271.380
2004-05-10$854,271.38$854,271.380
2004-05-07$854,271.38$854,271.380
2004-05-06$854,271.38$854,271.380
2004-05-05$854,271.38$854,271.380
2004-05-04$854,271.38$854,271.380
2004-05-03$854,271.38$854,271.380
2004-04-30$854,271.38$854,271.380
2004-04-29$854,271.38$854,271.380
2004-04-28$854,271.38$854,271.380
2004-04-27$854,271.38$854,271.380
2004-04-26$854,271.38$854,271.380
2004-04-23$854,271.38$854,271.380
2004-04-22$854,271.38$854,271.380
2004-04-21$854,271.38$854,271.380
2004-04-20$854,271.38$854,271.380
2004-04-19$854,271.38$854,271.380
2004-04-16$854,271.38$854,271.380
2004-04-15$854,271.38$854,271.380
2004-04-14$854,271.38$854,271.380
2004-04-13$854,271.38$854,271.380
2004-04-12$854,271.38$854,271.380
2004-04-08$854,271.38$854,271.380
2004-04-07$854,271.38$854,271.380
2004-04-06$854,271.38$854,271.380
2004-04-05$854,271.38$854,271.380
2004-04-02$854,271.38$854,271.380
2004-04-01$854,271.38$854,271.380
2004-03-31$854,271.38$854,271.380
2004-03-30$854,271.38$854,271.380
2004-03-29$854,271.38$854,271.380
2004-03-26$854,271.38$854,271.380
2004-03-25$854,271.38$854,271.380
2004-03-24$854,271.38$854,271.380
2004-03-23$854,271.38$854,271.380
2004-03-22$854,271.38$854,271.380
2004-03-19$854,271.38$854,271.380
2004-03-18$854,271.38$854,271.380
2004-03-17$854,271.38$854,271.380
2004-03-16$854,271.38$854,271.380
2004-03-15$854,271.38$854,271.380
2004-03-12$854,271.38$854,271.380
2004-03-11$854,271.38$854,271.380
2004-03-10$854,271.38$854,271.380
2004-03-09$854,271.38$854,271.380
2004-03-08$854,271.38$854,271.380
2004-03-05$854,271.38$854,271.380
2004-03-04$854,271.38$854,271.380
2004-03-03$854,271.38$854,271.380
2004-03-02$854,271.38$854,271.380
2004-03-01$854,271.38$854,271.380
2004-02-27$854,271.38$854,271.380
2004-02-26$854,271.38$854,271.380
2004-02-25$854,271.38$854,271.380
2004-02-24$854,271.38$854,271.380
2004-02-23$854,271.38$854,271.380
2004-02-20$854,271.38$854,271.380
2004-02-19$854,271.38$854,271.380
2004-02-18$854,271.38$854,271.380
2004-02-17$854,271.38$854,271.380
2004-02-13$854,271.38$854,271.380
2004-02-12$854,271.38$854,271.380
2004-02-11$854,271.38$854,271.380
2004-02-10$854,271.38$854,271.380
2004-02-09$854,271.38$854,271.380
2004-02-06$854,271.38$854,271.380
2004-02-05$854,271.38$854,271.380
2004-02-04$854,271.38$854,271.380
2004-02-03$854,271.38$854,271.380
2004-02-02$854,271.38$854,271.380
2004-01-30$854,271.38$854,271.380
2004-01-29$854,271.38$854,271.380
2004-01-28$854,271.38$854,271.380
2004-01-27$854,271.38$854,271.380
2004-01-26$854,271.38$854,271.380
2004-01-23$854,271.38$854,271.380
2004-01-22$854,271.38$854,271.380
2004-01-21$854,271.38$854,271.380
2004-01-20$854,271.38$854,271.380
2004-01-16$854,271.38$854,271.380
2004-01-15$854,271.38$854,271.380
2004-01-14$854,271.38$854,271.380
2004-01-13$854,271.38$854,271.380
2004-01-12$854,271.38$854,271.380
2004-01-09$854,271.38$854,271.380
2004-01-08$854,271.38$854,271.380
2004-01-07$854,271.38$854,271.380
2004-01-06$854,271.38$854,271.380
2004-01-05$854,271.38$854,271.380
2004-01-02$854,271.38$854,271.380