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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.41$1.41171,400——
2023-12-28$1.49$1.49520,700——
2023-12-27$1.53$1.53332,900——
2023-12-26$1.39$1.39110,300——
2023-12-22$1.39$1.39297,000——
2023-12-21$1.41$1.41393,900——
2023-12-20$1.28$1.28784,100——
2023-12-19$1.46$1.461,288,600——
2023-12-18$1.15$1.15866,800——
2023-12-15$1.06$1.0684,000——
2023-12-14$1.05$1.05146,600——
2023-12-13$1.05$1.05160,400——
2023-12-12$1.06$1.0637,200——
2023-12-11$1.07$1.07171,300——
2023-12-08$1.05$1.05302,100——
2023-12-07$1.14$1.14695,300——
2023-12-06$1.02$1.02102,400——
2023-12-05$1.05$1.05154,600——
2023-12-04$1.06$1.06227,200——
2023-12-01$1.13$1.133,287,700——
2023-11-30$1.04$1.04125,900——
2023-11-29$1.02$1.0289,400——
2023-11-28$1.07$1.0788,700——
2023-11-27$1.06$1.06122,600——
2023-11-24$1.09$1.09106,000——
2023-11-22$1.04$1.0473,600——
2023-11-21$1.03$1.03571,600——
2023-11-20$1.10$1.10138,100——
2023-11-17$1.08$1.0866,600——
2023-11-16$1.08$1.08114,200——
2023-11-15$1.10$1.10130,800——
2023-11-14$1.00$1.00289,600——
2023-11-13$1.04$1.0448,200——
2023-11-10$1.05$1.0555,200——
2023-11-09$1.09$1.09153,200——
2023-11-08$1.16$1.16173,600——
2023-11-07$1.09$1.0946,900——
2023-11-06$1.07$1.07103,000——
2023-11-03$1.15$1.15228,900——
2023-11-02$1.05$1.0572,400——
2023-11-01$1.02$1.0231,400——
2023-10-31$1.03$1.0362,200——
2023-10-30$1.03$1.0369,900——
2023-10-27$1.00$1.00130,700——
2023-10-26$1.01$1.0182,200——
2023-10-25$1.02$1.02152,300——
2023-10-24$1.03$1.03109,100——
2023-10-23$1.02$1.02160,900——
2023-10-20$1.03$1.03331,800——
2023-10-19$1.11$1.11257,700——
2023-10-18$1.17$1.17115,700——
2023-10-17$1.21$1.21205,700——
2023-10-16$1.20$1.20216,000——
2023-10-13$1.25$1.25220,200——
2023-10-12$1.29$1.29564,200——
2023-10-11$1.33$1.331,208,100——
2023-10-10$1.18$1.18257,200——
2023-10-09$1.14$1.14324,300——
2023-10-06$1.26$1.26328,100——
2023-10-05$1.32$1.32391,700——
2023-10-04$1.26$1.26316,800——
2023-10-03$1.35$1.35191,900——
2023-10-02$1.42$1.42524,100——
2023-09-29$1.57$1.57750,600——
2023-09-28$1.63$1.63404,100——
2023-09-27$1.65$1.651,488,400——
2023-09-26$1.90$1.901,899,200——
2023-09-25$1.73$1.731,127,800——
2023-09-22$1.82$1.821,861,100——
2023-09-21$1.77$1.771,504,400——
2023-09-20$1.54$1.541,205,500——
2023-09-19$1.50$1.501,200,300——
2023-09-18$1.63$1.636,146,500——
2023-09-15$1.39$1.391,183,900——
2023-09-14$1.29$1.291,464,900——
2023-09-13$1.34$1.348,222,000——
2023-09-12$1.33$1.3341,722,900——
2023-09-11$0.99$0.99522,300——
2023-09-08$1.12$1.12198,700——
2023-09-07$1.14$1.14217,500——
2023-09-06$1.16$1.16137,800——
2023-09-05$1.20$1.20122,200——
2023-09-01$1.18$1.18154,400——
2023-08-31$1.20$1.20166,100——
2023-08-30$1.18$1.18192,400——
2023-08-29$1.21$1.21244,300——
2023-08-28$1.21$1.21328,800——
2023-08-25$1.21$1.21385,400——
2023-08-24$1.22$1.22566,600——
2023-08-23$1.30$1.30302,400——
2023-08-22$1.30$1.30253,700——
2023-08-21$1.39$1.39154,900——
2023-08-18$1.36$1.36427,700——
2023-08-17$1.48$1.48801,100——
2023-08-16$1.34$1.34690,400——
2023-08-15$1.30$1.301,929,700——
2023-08-14$1.34$1.34638,600——
2023-08-11$1.32$1.32864,200——
2023-08-10$1.29$1.291,460,600——
2023-08-09$1.16$1.161,065,500——
2023-08-08$1.35$1.35954,500——
2023-08-07$1.40$1.403,080,000——
2023-08-04$1.17$1.17512,800——
2023-08-03$1.23$1.23834,100——
2023-08-02$1.25$1.251,814,100——
2023-08-01$1.47$1.47686,900——
2023-07-31$1.57$1.571,027,200——
2023-07-28$1.50$1.50647,400——
2023-07-27$1.60$1.60484,000——
2023-07-26$1.63$1.63790,800——
2023-07-25$1.70$1.70810,300——
2023-07-24$1.77$1.771,376,600——
2023-07-21$1.89$1.89895,600——
2023-07-20$1.90$1.901,901,100——
2023-07-19$2.48$2.48679,300——
2023-07-18$2.67$2.67875,700——
2023-07-17$3.00$3.00314,200——
2023-07-14$3.02$3.02812,700——
2023-07-13$3.35$3.35396,500——
2023-07-12$3.17$3.17394,900——
2023-07-11$3.11$3.11248,100——
2023-07-10$3.15$3.15926,200——
2023-07-07$3.09$3.09650,300——
2023-07-06$3.01$3.01557,100——
2023-07-05$3.02$3.02239,600——
2023-07-03$3.12$3.12337,000——
2023-06-30$2.99$2.99265,500——
2023-06-29$2.99$2.99226,700——
2023-06-28$3.04$3.04161,700——
2023-06-27$3.12$3.12192,700——
2023-06-26$3.11$3.11123,900——
2023-06-23$3.23$3.23186,200——
2023-06-22$3.08$3.08159,400——
2023-06-21$3.11$3.11238,200——
2023-06-20$3.07$3.07248,600——
2023-06-16$3.15$3.15301,200——
2023-06-15$3.17$3.17281,100——
2023-06-14$3.20$3.20237,600——
2023-06-13$3.39$3.39260,400——
2023-06-12$3.26$3.26108,300——
2023-06-09$3.25$3.25303,200——
2023-06-08$3.48$3.48128,400——
2023-06-07$3.55$3.55663,500——
2023-06-06$3.82$3.82593,000——
2023-06-05$3.58$3.58237,100——
2023-06-02$3.46$3.46327,600——
2023-06-01$3.58$3.58582,700——
2023-05-31$3.42$3.42784,100——
2023-05-30$3.21$3.21313,400——
2023-05-26$3.03$3.03509,600——
2023-05-25$3.16$3.16403,600——
2023-05-24$3.16$3.16135,800——
2023-05-23$3.24$3.24143,000——
2023-05-22$3.38$3.38139,400——
2023-05-19$3.45$3.45192,100——
2023-05-18$3.39$3.39326,500——
2023-05-17$3.56$3.56625,000——
2023-05-16$3.49$3.49520,800——
2023-05-15$3.47$3.47219,700——
2023-05-12$3.44$3.44238,400——
2023-05-11$3.57$3.57311,000——
2023-05-10$3.47$3.47221,800——
2023-05-09$3.22$3.22109,400——
2023-05-08$3.32$3.32362,200——
2023-05-05$3.08$3.08289,700——
2023-05-04$3.17$3.17194,800——
2023-05-03$3.20$3.20326,000——
2023-05-02$3.22$3.22238,000——
2023-05-01$3.09$3.09301,000——
2023-04-28$3.37$3.37373,400——
2023-04-27$3.59$3.591,357,800——
2023-04-26$3.48$3.48290,000——
2023-04-25$3.42$3.42596,400——
2023-04-24$3.29$3.29647,600——
2023-04-21$3.19$3.19836,800——
2023-04-20$3.00$3.00188,500——
2023-04-19$3.04$3.04233,800——
2023-04-18$3.17$3.17221,600——
2023-04-17$3.19$3.19310,600——
2023-04-14$3.19$3.19250,600——
2023-04-13$3.43$3.43195,700——
2023-04-12$3.45$3.45333,400——
2023-04-11$3.38$3.38235,100——
2023-04-10$3.27$3.27651,000——
2023-04-06$3.09$3.09376,700——
2023-04-05$3.07$3.07362,300——
2023-04-04$3.26$3.26287,400——
2023-04-03$3.53$3.531,046,700——
2023-03-31$3.54$3.54222,800——
2023-03-30$3.54$3.54253,000——
2023-03-29$3.61$3.61305,000——
2023-03-28$3.50$3.50421,200——
2023-03-27$3.73$3.73509,600——
2023-03-24$3.58$3.581,270,800——
2023-03-23$3.47$3.471,448,300——
2023-03-22$2.99$2.99364,900——
2023-03-21$3.04$3.04601,800——
2023-03-20$3.06$3.06900,700——
2023-03-17$3.46$3.46901,500——
2023-03-16$3.70$3.70621,500——
2023-03-15$3.71$3.71371,100——
2023-03-14$3.85$3.85527,000——
2023-03-13$3.82$3.82620,900——
2023-03-10$3.54$3.54514,700——
2023-03-09$3.80$3.80865,400——
2023-03-08$4.28$4.28977,100——
2023-03-07$4.43$4.435,667,500——
2023-03-06$3.85$3.85823,700——
2023-03-03$3.61$3.611,526,100——
2023-03-02$3.58$3.58775,000——
2023-03-01$3.29$3.29457,700——
2023-02-28$3.36$3.36670,000——
2023-02-27$3.45$3.451,328,100——
2023-02-24$3.91$3.91583,100——
2023-02-23$4.19$4.19899,100——
2023-02-22$4.28$4.28337,200——
2023-02-21$4.37$4.37387,300——
2023-02-17$4.40$4.40531,800——
2023-02-16$4.41$4.41711,100——
2023-02-15$4.73$4.73957,600——
2023-02-14$4.49$4.49641,800——
2023-02-13$4.73$4.73490,900——
2023-02-10$4.93$4.93734,400——
2023-02-09$4.79$4.79686,100——
2023-02-08$5.04$5.04972,000——
2023-02-07$5.00$5.001,719,000——
2023-02-06$5.31$5.311,441,600——
2023-02-03$5.80$5.801,351,800——
2023-02-02$6.43$6.433,411,500——
2023-02-01$6.35$6.351,321,600——
2023-01-31$6.49$6.492,168,700——
2023-01-30$5.98$5.982,524,300——
2023-01-27$6.54$6.544,943,600——
2023-01-26$6.82$6.8210,113,700——
2023-01-25$6.62$6.6224,463,700——
2023-01-24$6.18$6.1831,973,900——
2023-01-23$4.89$4.8913,102,200——
2023-01-20$5.33$5.3372,372,700——
2023-01-19$3.09$3.091,477,400——
2023-01-18$3.41$3.411,144,200——
2023-01-17$3.62$3.621,246,000——
2023-01-13$3.84$3.841,150,100——
2023-01-12$4.06$4.061,184,200——
2023-01-11$4.28$4.281,406,200——
2023-01-10$4.64$4.644,045,700——
2023-01-09$4.39$4.39905,600——
2023-01-06$4.60$4.601,734,300——
2023-01-05$5.03$5.032,096,700——
2023-01-04$5.42$5.421,932,300——
2023-01-03$5.52$5.524,506,800——