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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.10$5.100——
2020-12-30$5.10$5.100——
2020-12-29$5.10$5.100——
2020-12-28$5.10$5.100——
2020-12-24$5.10$5.1012,000——
2020-12-23$5.40$5.400——
2020-12-22$5.40$5.405,800——
2020-12-21$5.15$5.151,100——
2020-12-18$5.39$5.390——
2020-12-17$5.39$5.39100——
2020-12-16$5.20$5.202,500——
2020-12-15$5.20$5.201,300——
2020-12-14$5.40$5.400——
2020-12-11$5.40$5.403,000——
2020-12-10$4.90$4.90900——
2020-12-09$5.19$5.19600——
2020-12-08$5.20$5.201,300——
2020-12-07$5.30$5.30300——
2020-12-04$5.00$5.001,800——
2020-12-03$5.30$5.301,300——
2020-12-02$5.20$5.20500——
2020-12-01$5.45$5.453,500——
2020-11-30$5.45$5.451,900——
2020-11-27$5.40$5.40200——
2020-11-25$5.49$5.499,400——
2020-11-24$5.20$5.201,500——
2020-11-23$5.33$5.330——
2020-11-20$5.33$5.335,400——
2020-11-19$5.23$5.231,400——
2020-11-18$5.29$5.295,200——
2020-11-17$5.15$5.151,300——
2020-11-16$4.90$4.906,300——
2020-11-13$4.70$4.703,900——
2020-11-12$4.69$4.696,200——
2020-11-11$5.00$5.003,500——
2020-11-10$4.99$4.996,200——
2020-11-09$4.30$4.30200——
2020-11-06$4.50$4.500——
2020-11-05$4.50$4.501,700——
2020-11-04$4.39$4.396,500——
2020-11-03$4.00$4.001,000——
2020-11-02$4.00$4.001,000——
2020-10-30$4.00$4.001,200——
2020-10-29$3.11$3.111,000——
2020-10-28$4.00$4.00200——
2020-10-27$4.20$4.200——
2020-10-26$4.20$4.200——
2020-10-23$4.20$4.200——
2020-10-22$4.20$4.204,400——
2020-10-21$4.19$4.19100——
2020-10-20$4.19$4.19300——
2020-10-19$4.19$4.199,900——
2020-10-16$3.70$3.704,800——
2020-10-15$3.50$3.503,600——
2020-10-14$3.49$3.491,100——
2020-10-13$3.50$3.503,000——
2020-10-12$3.49$3.495,400——
2020-10-09$3.38$3.383,500——
2020-10-08$3.38$3.38300——
2020-10-07$3.38$3.380——
2020-10-06$3.38$3.380——
2020-10-05$3.38$3.381,600——
2020-10-02$3.49$3.49700——
2020-10-01$3.50$3.50900——
2020-09-30$3.52$3.520——
2020-09-29$3.52$3.527,000——
2020-09-28$3.50$3.506,800——
2020-09-25$2.95$2.95100——
2020-09-24$2.90$2.901,100——
2020-09-23$3.00$3.00100——
2020-09-22$3.00$3.00800——
2020-09-21$3.00$3.00800——
2020-09-18$3.15$3.15100——
2020-09-17$3.30$3.302,400——
2020-09-16$3.50$3.500——
2020-09-15$3.50$3.500——
2020-09-14$3.50$3.50100——
2020-09-11$3.40$3.401,000——
2020-09-10$3.50$3.505,100——
2020-09-09$3.65$3.657,300——
2020-09-08$3.35$3.354,500——
2020-09-04$3.91$3.910——
2020-09-03$3.91$3.913,400——
2020-09-02$3.98$3.980——
2020-09-01$3.98$3.980——
2020-08-31$3.98$3.9814,500——
2020-08-28$3.98$3.9814,900——
2020-08-27$4.39$4.393,900——
2020-08-26$3.55$3.5515,300——
2020-08-25$4.20$4.203,600——
2020-08-24$3.75$3.75200——
2020-08-21$3.60$3.603,900——
2020-08-20$3.50$3.505,300——
2020-08-19$2.98$2.983,000——
2020-08-18$2.61$2.617,500——
2020-08-17$3.30$3.300——
2020-08-14$3.30$3.303,200——
2020-08-13$3.30$3.30200——
2020-08-12$3.28$3.280——
2020-08-11$3.28$3.284,300——
2020-08-10$2.63$2.6317,500——
2020-08-07$3.00$3.005,000——
2020-08-06$2.69$2.693,000——
2020-08-05$2.30$2.30600——
2020-08-04$2.39$2.39200——
2020-08-03$2.43$2.43200——
2020-07-31$2.38$2.384,900——
2020-07-30$2.40$2.40500——
2020-07-29$2.32$2.322,100——
2020-07-28$2.01$2.01200——
2020-07-27$2.88$2.880——
2020-07-24$2.88$2.882,100——
2020-07-23$2.88$2.880——
2020-07-22$2.88$2.880——
2020-07-21$2.88$2.880——
2020-07-20$2.88$2.882,000——
2020-07-17$2.80$2.80200——
2020-07-16$2.90$2.901,600——
2020-07-15$2.92$2.928,400——
2020-07-14$2.90$2.903,900——
2020-07-13$2.88$2.880——
2020-07-10$2.88$2.881,900——
2020-07-09$2.84$2.840——
2020-07-08$2.84$2.848,200——
2020-07-07$2.80$2.80400——
2020-07-06$3.12$3.123,900——
2020-07-02$3.00$3.001,800——
2020-07-01$2.79$2.7923,500——
2020-06-30$2.90$2.90500——
2020-06-29$2.85$2.850——
2020-06-26$2.85$2.858,600——
2020-06-25$2.80$2.804,200——
2020-06-24$2.74$2.745,100——
2020-06-23$2.70$2.706,700——
2020-06-22$2.60$2.603,900——
2020-06-19$2.50$2.500——
2020-06-18$2.50$2.50600——
2020-06-17$2.52$2.528,300——
2020-06-16$2.52$2.521,100——
2020-06-15$2.40$2.40900——
2020-06-12$2.44$2.445,500——
2020-06-11$2.65$2.6511,500——
2020-06-10$2.41$2.4112,700——
2020-06-09$2.10$2.100——
2020-06-08$2.10$2.10400——
2020-06-05$1.97$1.974,600——
2020-06-04$2.00$2.001,100——
2020-06-03$2.10$2.10300——
2020-06-02$2.10$2.102,600——
2020-06-01$2.39$2.390——
2020-05-29$2.39$2.390——
2020-05-28$2.39$2.39300——
2020-05-27$2.31$2.310——
2020-05-26$2.31$2.310——
2020-05-22$2.31$2.310——
2020-05-21$2.31$2.310——
2020-05-20$2.31$2.31800——
2020-05-19$2.10$2.101,600——
2020-05-18$2.40$2.400——
2020-05-15$2.40$2.402,300——
2020-05-14$1.99$1.993,000——
2020-05-13$2.30$2.309,600——
2020-05-12$2.44$2.445,200——
2020-05-11$2.69$2.691,400——
2020-05-08$2.37$2.372,500——
2020-05-07$2.11$2.112,100——
2020-05-06$1.96$1.961,000——
2020-05-05$1.80$1.801,100——
2020-05-04$2.05$2.05100——
2020-05-01$1.94$1.94100——
2020-04-30$2.05$2.05100——
2020-04-29$2.02$2.020——
2020-04-28$2.02$2.020——
2020-04-27$2.02$2.021,600——
2020-04-24$2.05$2.050——
2020-04-23$2.05$2.051,900——
2020-04-22$2.15$2.150——
2020-04-21$2.15$2.150——
2020-04-20$2.15$2.151,100——
2020-04-17$2.24$2.241,000——
2020-04-16$2.30$2.301,800——
2020-04-15$2.10$2.105,100——
2020-04-14$2.54$2.54300——
2020-04-13$2.58$2.582,200——
2020-04-09$2.70$2.703,700——
2020-04-08$3.27$3.2714,400——
2020-04-07$2.95$2.953,400——
2020-04-06$2.75$2.75500——
2020-04-03$2.81$2.81200——
2020-04-02$2.46$2.462,600——
2020-04-01$2.30$2.308,000——
2020-03-31$1.99$1.991,600——
2020-03-30$2.09$2.09700——
2020-03-27$1.95$1.950——
2020-03-26$1.95$1.950——
2020-03-25$1.95$1.95200——
2020-03-24$1.60$1.60200——
2020-03-23$1.91$1.911,800——
2020-03-20$1.60$1.601,300——
2020-03-19$1.15$1.153,600——
2020-03-18$2.30$2.300——
2020-03-17$2.30$2.300——
2020-03-16$2.30$2.30100——
2020-03-13$2.26$2.260——
2020-03-12$2.26$2.260——
2020-03-11$2.26$2.26100——
2020-03-10$2.19$2.19200——
2020-03-09$2.10$2.10400——
2020-03-06$2.32$2.320——
2020-03-05$2.32$2.321,700——
2020-03-04$2.35$2.356,400——
2020-03-03$2.58$2.580——
2020-03-02$2.58$2.581,100——
2020-02-28$2.50$2.501,400——
2020-02-27$2.24$2.24300——
2020-02-26$2.15$2.150——
2020-02-25$2.15$2.15700——
2020-02-24$2.19$2.19100——
2020-02-21$2.15$2.15700——
2020-02-20$2.00$2.001,700——
2020-02-19$1.95$1.951,800——
2020-02-18$1.85$1.85400——
2020-02-14$1.86$1.861,000——
2020-02-13$1.90$1.903,900——
2020-02-12$1.88$1.880——
2020-02-11$1.88$1.881,000——
2020-02-10$1.97$1.977,500——
2020-02-07$1.80$1.802,900——
2020-02-06$1.84$1.841,500——
2020-02-05$1.84$1.841,500——
2020-02-04$1.85$1.854,400——
2020-02-03$1.88$1.883,500——
2020-01-31$1.71$1.712,500——
2020-01-30$1.95$1.951,400——
2020-01-29$2.05$2.050——
2020-01-28$2.05$2.050——
2020-01-27$2.05$2.05800——
2020-01-24$2.08$2.08500——
2020-01-23$1.85$1.851,300——
2020-01-22$1.98$1.980——
2020-01-21$1.98$1.981,400——
2020-01-17$2.12$2.124,400——
2020-01-16$2.24$2.24600——
2020-01-15$2.10$2.10300——
2020-01-14$2.15$2.152,100——
2020-01-13$2.14$2.14500——
2020-01-10$2.00$2.002,400——
2020-01-09$2.05$2.052,300——
2020-01-08$2.19$2.190——
2020-01-07$2.19$2.191,700——
2020-01-06$2.20$2.20200——
2020-01-03$2.05$2.051,500——
2020-01-02$2.39$2.39200——