NASDAQ:COSM | Historical Stock Price | Cosmos Health 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
2010-07-23 to 2026-09-04
Data captured

Stock Price Chart

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

$0.08$0.22$0.62$1.75$4.88$13.652010-07-232026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.80$1.800——
2012-12-28$1.80$1.800——
2012-12-27$1.80$1.801,750——
2012-12-26$2.00$2.000——
2012-12-24$2.00$2.000——
2012-12-21$2.00$2.000——
2012-12-20$2.00$2.000——
2012-12-19$2.00$2.002,180——
2012-12-18$1.20$1.20950——
2012-12-17$1.50$1.50130——
2012-12-14$1.80$1.80230——
2012-12-13$1.80$1.800——
2012-12-12$1.80$1.8030——
2012-12-11$1.80$1.80530——
2012-12-10$1.50$1.500——
2012-12-07$1.50$1.501,450——
2012-12-06$3.00$3.000——
2012-12-05$3.00$3.00300——
2012-12-04$3.13$3.130——
2012-12-03$3.13$3.13900——
2012-11-30$4.00$4.00650——
2012-11-29$3.50$3.500——
2012-11-28$3.50$3.50300——
2012-11-27$2.45$2.451,750——
2012-11-26$2.50$2.500——
2012-11-23$2.50$2.500——
2012-11-21$2.50$2.500——
2012-11-20$2.50$2.50500——
2012-11-19$2.50$2.50100——
2012-11-16$2.30$2.300——
2012-11-15$2.30$2.300——
2012-11-14$2.30$2.30500——
2012-11-13$2.40$2.40760——
2012-11-12$2.20$2.206,000——
2012-11-09$2.00$2.001,050——
2012-11-08$1.90$1.900——
2012-11-07$1.90$1.900——
2012-11-06$1.90$1.900——
2012-11-05$1.90$1.900——
2012-11-02$1.90$1.900——
2012-11-01$1.90$1.900——
2012-10-31$1.90$1.900——
2012-10-26$1.90$1.9010——
2012-10-25$1.20$1.200——
2012-10-24$1.20$1.200——
2012-10-23$1.20$1.200——
2012-10-22$1.20$1.203,000——
2012-10-19$2.00$2.000——
2012-10-18$2.00$2.000——
2012-10-17$2.00$2.00570——
2012-10-16$1.50$1.50100——
2012-10-15$2.50$2.50100——
2012-10-12$1.00$1.000——
2012-10-11$1.00$1.00880——
2012-10-10$3.90$3.900——
2012-10-09$3.90$3.900——
2012-10-08$3.90$3.900——
2012-10-05$3.90$3.900——
2012-10-04$3.90$3.900——
2012-10-03$3.90$3.900——
2012-10-02$3.90$3.900——
2012-10-01$3.90$3.900——
2012-09-28$3.90$3.900——
2012-09-27$3.90$3.900——
2012-09-26$3.90$3.900——
2012-09-25$3.90$3.900——
2012-09-24$3.90$3.900——
2012-09-21$3.90$3.900——
2012-09-20$3.90$3.900——
2012-09-19$3.90$3.900——
2012-09-18$3.90$3.900——
2012-09-17$3.90$3.900——
2012-09-14$3.90$3.900——
2012-09-13$3.90$3.900——
2012-09-12$3.90$3.900——
2012-09-11$3.90$3.900——
2012-09-10$3.90$3.900——
2012-09-07$3.90$3.900——
2012-09-06$3.90$3.900——
2012-09-05$3.90$3.900——
2012-09-04$3.90$3.900——
2012-08-31$3.90$3.900——
2012-08-30$3.90$3.900——
2012-08-29$3.90$3.900——
2012-08-28$3.90$3.900——
2012-08-27$3.90$3.900——
2012-08-24$3.90$3.900——
2012-08-23$3.90$3.900——
2012-08-22$3.90$3.900——
2012-08-21$3.90$3.900——
2012-08-20$3.90$3.900——
2012-08-17$3.90$3.900——
2012-08-16$3.90$3.900——
2012-08-15$3.90$3.900——
2012-08-14$3.90$3.900——
2012-08-13$3.90$3.900——
2012-08-10$3.90$3.900——
2012-08-09$3.90$3.900——
2012-08-08$3.90$3.900——
2012-08-07$3.90$3.900——
2012-08-06$3.90$3.900——
2012-08-03$3.90$3.900——
2012-08-02$3.90$3.900——
2012-08-01$3.90$3.900——
2012-07-31$3.90$3.900——
2012-07-30$3.90$3.900——
2012-07-27$3.90$3.900——
2012-07-26$3.90$3.900——
2012-07-25$3.90$3.900——
2012-07-24$3.90$3.900——
2012-07-23$3.90$3.900——
2012-07-20$3.90$3.900——
2012-07-19$3.90$3.900——
2012-07-18$3.90$3.900——
2012-07-17$3.90$3.900——
2012-07-16$3.90$3.900——
2012-07-13$3.90$3.9010——
2012-07-12$2.00$2.000——
2012-07-11$2.00$2.000——
2012-07-10$2.00$2.000——
2012-07-09$2.00$2.000——
2012-07-06$2.00$2.000——
2012-07-05$2.00$2.000——
2012-07-03$2.00$2.000——
2012-07-02$2.00$2.000——
2012-06-29$2.00$2.00270——
2012-06-28$3.90$3.900——
2012-06-27$3.90$3.900——
2012-06-26$3.90$3.900——
2012-06-25$3.90$3.9040——
2012-06-22$2.00$2.000——
2012-06-21$2.00$2.000——
2012-06-20$2.00$2.001,250——
2012-06-19$2.50$2.500——
2012-06-18$2.50$2.5040——
2012-06-15$0.80$0.80270——
2012-06-14$2.00$2.000——
2012-06-13$2.00$2.002,010——
2012-06-12$1.00$1.000——
2012-06-11$1.00$1.000——
2012-06-08$1.00$1.000——
2012-06-07$1.00$1.000——
2012-06-06$1.00$1.000——
2012-06-05$1.00$1.000——
2012-06-04$1.00$1.000——
2012-06-01$1.00$1.000——
2012-05-31$1.00$1.001,000——
2012-05-30$1.20$1.200——
2012-05-29$1.20$1.200——
2012-05-25$1.20$1.200——
2012-05-24$1.20$1.202,070——
2012-05-23$1.20$1.205,660——
2012-05-22$1.50$1.503,980——
2012-05-21$2.00$2.000——
2012-05-18$2.00$2.0080——
2012-05-17$1.50$1.500——
2012-05-16$1.50$1.500——
2012-05-15$1.50$1.509,100——
2012-05-14$1.50$1.505,100——
2012-05-11$3.70$3.700——
2012-05-10$3.70$3.700——
2012-05-09$3.70$3.700——
2012-05-08$3.70$3.700——
2012-05-07$3.70$3.700——
2012-05-04$3.70$3.700——
2012-05-03$3.70$3.700——
2012-05-02$3.70$3.700——
2012-05-01$3.70$3.700——
2012-04-30$3.70$3.700——
2012-04-27$3.70$3.700——
2012-04-26$3.70$3.700——
2012-04-25$3.70$3.700——
2012-04-24$3.70$3.700——
2012-04-23$3.70$3.700——
2012-04-20$3.70$3.700——
2012-04-19$3.70$3.700——
2012-04-18$3.70$3.700——
2012-04-17$3.70$3.700——
2012-04-16$3.70$3.700——
2012-04-13$3.70$3.700——
2012-04-12$3.70$3.700——
2012-04-11$3.70$3.700——
2012-04-10$3.70$3.7030——
2012-04-09$2.53$2.530——
2012-04-05$2.53$2.53560——
2012-04-04$4.00$4.000——
2012-04-03$4.00$4.000——
2012-04-02$4.00$4.000——
2012-03-30$4.00$4.000——
2012-03-29$4.00$4.000——
2012-03-28$4.00$4.000——
2012-03-27$4.00$4.000——
2012-03-26$4.00$4.000——
2012-03-23$4.00$4.000——
2012-03-22$4.00$4.000——
2012-03-21$4.00$4.00150——
2012-03-20$4.50$4.501,760——
2012-03-19$5.00$5.000——
2012-03-16$5.00$5.00910——
2012-03-15$5.10$5.1030——
2012-03-14$4.00$4.000——
2012-03-13$4.00$4.000——
2012-03-12$4.00$4.000——
2012-03-09$4.00$4.000——
2012-03-08$4.00$4.000——
2012-03-07$4.00$4.000——
2012-03-06$4.00$4.000——
2012-03-05$4.00$4.000——
2012-03-02$4.00$4.000——
2012-03-01$4.00$4.000——
2012-02-29$4.00$4.000——
2012-02-28$4.00$4.000——
2012-02-27$4.00$4.000——
2012-02-24$4.00$4.000——
2012-02-23$4.00$4.000——
2012-02-22$4.00$4.000——
2012-02-21$4.00$4.000——
2012-02-17$4.00$4.000——
2012-02-16$4.00$4.000——
2012-02-15$4.00$4.000——
2012-02-14$4.00$4.000——
2012-02-13$4.00$4.000——
2012-02-10$4.00$4.000——
2012-02-09$4.00$4.000——
2012-02-08$4.00$4.000——
2012-02-07$4.00$4.000——
2012-02-06$4.00$4.000——
2012-02-03$4.00$4.000——
2012-02-02$4.00$4.000——
2012-02-01$4.00$4.000——
2012-01-31$4.00$4.000——
2012-01-30$4.00$4.000——
2012-01-27$4.00$4.000——
2012-01-26$4.00$4.000——
2012-01-25$4.00$4.000——
2012-01-24$4.00$4.000——
2012-01-23$4.00$4.0030——
2012-01-20$1.00$1.0050——
2012-01-19$2.50$2.500——
2012-01-18$2.50$2.5050——
2012-01-17$5.10$5.100——
2012-01-13$5.10$5.100——
2012-01-12$5.10$5.100——
2012-01-11$5.10$5.100——
2012-01-10$5.10$5.100——
2012-01-09$5.10$5.100——
2012-01-06$5.10$5.100——
2012-01-05$5.10$5.100——
2012-01-04$5.10$5.100——
2012-01-03$5.10$5.100——