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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2011-12-30$55,555.55$55,555.550
2011-12-29$55,555.55$55,555.550
2011-12-28$55,555.55$55,555.550
2011-12-27$55,555.55$55,555.550
2011-12-23$55,555.55$55,555.550
2011-12-22$55,555.55$55,555.550
2011-12-21$55,555.55$55,555.550
2011-12-20$55,555.55$55,555.550
2011-12-19$55,555.55$55,555.550
2011-12-16$55,555.55$55,555.550
2011-12-15$55,555.55$55,555.550
2011-12-14$55,555.55$55,555.550
2011-12-13$55,555.55$55,555.550
2011-12-12$55,555.55$55,555.550
2011-12-09$55,555.55$55,555.550
2011-12-08$55,555.55$55,555.550
2011-12-07$55,555.55$55,555.550
2011-12-06$55,555.55$55,555.550
2011-12-05$55,555.55$55,555.550
2011-12-02$55,555.55$55,555.550
2011-12-01$55,555.55$55,555.550
2011-11-30$55,555.55$55,555.550
2011-11-29$55,555.55$55,555.550
2011-11-28$166,666.67$166,666.670
2011-11-25$111,111.11$111,111.110
2011-11-23$111,111.11$111,111.110
2011-11-22$111,111.11$111,111.110
2011-11-21$222,222.22$222,222.220
2011-11-18$222,222.22$222,222.220
2011-11-17$222,222.22$222,222.220
2011-11-16$222,222.22$222,222.220
2011-11-15$222,222.22$222,222.220
2011-11-14$222,222.22$222,222.220
2011-11-11$222,222.22$222,222.220
2011-11-10$222,222.22$222,222.220
2011-11-09$222,222.22$222,222.220
2011-11-08$222,222.22$222,222.220
2011-11-07$222,222.22$222,222.220
2011-11-04$222,222.22$222,222.220
2011-11-03$222,222.22$222,222.220
2011-11-02$111,111.11$111,111.110
2011-11-01$111,111.11$111,111.110
2011-10-31$166,666.67$166,666.670
2011-10-28$166,666.67$166,666.670
2011-10-27$55,555.55$55,555.550
2011-10-26$55,555.55$55,555.550
2011-10-25$55,555.55$55,555.550
2011-10-24$111,111.11$111,111.110
2011-10-21$111,111.11$111,111.110
2011-10-20$111,111.11$111,111.110
2011-10-19$111,111.11$111,111.110
2011-10-18$111,111.11$111,111.110
2011-10-17$111,111.11$111,111.110
2011-10-14$111,111.11$111,111.110
2011-10-13$111,111.11$111,111.110
2011-10-12$111,111.11$111,111.110
2011-10-11$111,111.11$111,111.110
2011-10-10$111,111.11$111,111.110
2011-10-07$111,111.11$111,111.110
2011-10-06$111,111.11$111,111.110
2011-10-05$111,111.11$111,111.110
2011-10-04$111,111.11$111,111.110
2011-10-03$111,111.11$111,111.110
2011-09-30$111,111.11$111,111.110
2011-09-29$111,111.11$111,111.110
2011-09-28$111,111.11$111,111.110
2011-09-27$111,111.11$111,111.110
2011-09-26$111,111.11$111,111.110
2011-09-23$111,111.11$111,111.110
2011-09-22$111,111.11$111,111.110
2011-09-21$111,111.11$111,111.110
2011-09-20$111,111.11$111,111.110
2011-09-19$111,111.11$111,111.110
2011-09-16$111,111.11$111,111.110
2011-09-15$166,666.67$166,666.670
2011-09-14$166,666.67$166,666.670
2011-09-13$166,666.67$166,666.670
2011-09-12$111,111.11$111,111.110
2011-09-09$111,111.11$111,111.110
2011-09-08$111,111.11$111,111.110
2011-09-07$111,111.11$111,111.110
2011-09-06$111,111.11$111,111.110
2011-09-02$111,111.11$111,111.110
2011-09-01$222,222.22$222,222.220
2011-08-31$222,222.22$222,222.220
2011-08-30$500,000.00$500,000.000
2011-08-29$333,333.34$333,333.340
2011-08-26$333,333.34$333,333.340
2011-08-25$333,333.34$333,333.340
2011-08-24$333,333.34$333,333.340
2011-08-23$333,333.34$333,333.340
2011-08-22$333,333.34$333,333.340
2011-08-19$333,333.34$333,333.340
2011-08-18$333,333.34$333,333.340
2011-08-17$277,777.78$277,777.780
2011-08-16$444,444.44$444,444.440
2011-08-15$444,444.44$444,444.440
2011-08-12$444,444.44$444,444.440
2011-08-11$333,333.34$333,333.340
2011-08-10$333,333.34$333,333.340
2011-08-09$333,333.34$333,333.340
2011-08-08$333,333.34$333,333.340
2011-08-05$333,333.34$333,333.340
2011-08-04$611,111.13$611,111.130
2011-08-03$611,111.13$611,111.130
2011-08-02$611,111.13$611,111.130
2011-08-01$611,111.13$611,111.130
2011-07-29$555,555.56$555,555.560
2011-07-28$444,444.44$444,444.440
2011-07-27$666,666.69$666,666.690
2011-07-26$722,222.25$722,222.250
2011-07-25$833,333.31$833,333.310
2011-07-22$833,333.31$833,333.310
2011-07-21$833,333.31$833,333.310
2011-07-20$500,000.00$500,000.000
2011-07-19$666,666.69$666,666.690
2011-07-18$666,666.69$666,666.690
2011-07-15$666,666.69$666,666.690
2011-07-14$666,666.69$666,666.690
2011-07-13$833,333.31$833,333.310
2011-07-12$500,000.00$500,000.000
2011-07-11$833,333.31$833,333.310
2011-07-08$833,333.31$833,333.310
2011-07-07$388,888.88$388,888.880
2011-07-06$388,888.88$388,888.880
2011-07-05$777,777.75$777,777.750
2011-07-01$777,777.75$777,777.750
2011-06-30$333,333.34$333,333.340
2011-06-29$333,333.34$333,333.340
2011-06-28$277,777.78$277,777.780
2011-06-27$1.11M$1.11M0
2011-06-24$1.39M$1.39M0
2011-06-23$1.39M$1.39M0
2011-06-22$1.11M$1.11M0
2011-06-21$1.11M$1.11M0
2011-06-20$1.11M$1.11M0
2011-06-17$1.11M$1.11M0
2011-06-16$1.11M$1.11M0
2011-06-15$1.11M$1.11M0
2011-06-14$1.39M$1.39M0
2011-06-13$1.33M$1.33M0
2011-06-10$1.33M$1.33M0
2011-06-09$1.39M$1.39M0
2011-06-08$1.39M$1.39M0
2011-06-07$1.11M$1.11M0
2011-06-06$1.11M$1.11M0
2011-06-03$1.17M$1.17M0
2011-06-02$1.44M$1.44M0
2011-06-01$1.44M$1.44M0
2011-05-31$1.44M$1.44M0
2011-05-27$1.44M$1.44M0
2011-05-26$1.44M$1.44M0
2011-05-25$1.44M$1.44M0
2011-05-24$1.44M$1.44M0
2011-05-23$1.56M$1.56M0
2011-05-20$1.44M$1.44M0
2011-05-19$1.61M$1.61M0
2011-05-18$1.67M$1.67M0
2011-05-17$1.94M$1.94M0
2011-05-16$1.56M$1.56M0
2011-05-13$1.5M$1.5M0
2011-05-12$1.39M$1.39M0
2011-05-11$1.61M$1.61M0
2011-05-10$1.39M$1.39M0
2011-05-09$1.67M$1.67M0
2011-05-06$1.67M$1.67M0
2011-05-05$1.61M$1.61M0
2011-05-04$1.67M$1.67M0
2011-05-03$1.67M$1.67M0
2011-05-02$1.5M$1.5M0
2011-04-29$2.06M$2.06M0
2011-04-28$1.94M$1.94M0
2011-04-27$1.67M$1.67M0
2011-04-26$1.94M$1.94M0
2011-04-25$1.94M$1.94M0
2011-04-21$1.94M$1.94M0
2011-04-20$1.94M$1.94M0
2011-04-19$1.94M$1.94M0
2011-04-18$1.94M$1.94M0
2011-04-15$1.94M$1.94M0
2011-04-14$2.06M$2.06M0
2011-04-13$2.11M$2.11M0
2011-04-12$2.11M$2.11M0
2011-04-11$1.72M$1.72M0
2011-04-08$2.22M$2.22M0
2011-04-07$2.17M$2.17M0
2011-04-06$1.67M$1.67M0
2011-04-05$1.67M$1.67M0
2011-04-04$1.67M$1.67M0
2011-04-01$1.67M$1.67M0
2011-03-31$1.94M$1.94M0
2011-03-30$2.11M$2.11M0
2011-03-29$1.61M$1.61M0
2011-03-28$1.67M$1.67M0
2011-03-25$1.67M$1.67M0
2011-03-24$2.22M$2.22M0
2011-03-23$2.22M$2.22M0
2011-03-22$1.67M$1.67M0
2011-03-21$1.67M$1.67M0
2011-03-18$1.67M$1.67M0
2011-03-17$1.72M$1.72M0
2011-03-16$1.5M$1.5M0
2011-03-15$1.39M$1.39M0
2011-03-14$1.67M$1.67M0
2011-03-11$1.72M$1.72M0
2011-03-10$1.83M$1.83M0
2011-03-09$1.67M$1.67M0
2011-03-08$1.94M$1.94M0
2011-03-07$2.22M$2.22M0
2011-03-04$1.39M$1.39M0
2011-03-03$1.61M$1.61M0
2011-03-02$1.61M$1.61M0
2011-03-01$1.39M$1.39M0
2011-02-28$1.44M$1.44M0
2011-02-25$1.5M$1.5M0
2011-02-24$1.67M$1.67M0
2011-02-23$1.67M$1.67M0
2011-02-22$1.89M$1.89M0
2011-02-18$2.17M$2.17M0
2011-02-17$2.17M$2.17M0
2011-02-16$1.94M$1.94M0
2011-02-15$1.94M$1.94M0
2011-02-14$1.89M$1.89M0
2011-02-11$1.89M$1.89M0
2011-02-10$1.89M$1.89M0
2011-02-09$1.78M$1.78M0
2011-02-08$1.44M$1.44M0
2011-02-07$2M$2M0
2011-02-04$1.94M$1.94M0
2011-02-03$1.94M$1.94M0
2011-02-02$1.78M$1.78M0
2011-02-01$1.5M$1.5M0
2011-01-31$1.67M$1.67M0
2011-01-28$1.83M$1.83M0
2011-01-27$1.56M$1.56M0
2011-01-26$1.56M$1.56M0
2011-01-25$1.56M$1.56M0
2011-01-24$1.83M$1.83M0
2011-01-21$1.72M$1.72M0
2011-01-20$1.78M$1.78M0
2011-01-19$1.89M$1.89M0
2011-01-18$1.56M$1.56M0
2011-01-14$1.67M$1.67M0
2011-01-13$1.5M$1.5M0
2011-01-12$1.5M$1.5M0
2011-01-11$1.67M$1.67M0
2011-01-10$1.67M$1.67M0
2011-01-07$2.22M$2.22M0
2011-01-06$2.22M$2.22M0
2011-01-05$2.22M$2.22M0
2011-01-04$2.22M$2.22M0
2011-01-03$2.22M$2.22M0