MetaCap

Cosmos Health Stock Price History

NASDAQ: COSMHealth CareOther PharmaceuticalsUSD

0.3359+0.0215 (+6.84%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

COSM price history at a glance

The price history for Cosmos Health (COSM) on this page begins on July 19, 2010, when the stock closed at $12.50; it most recently closed at $0.3359 on October 5, 2026. The highest price in this record is $23.84, reached on December 12, 2022; the latest close is 98.6% below that peak. Across the 15 complete calendar years in the table, COSM finished higher in 5 and lower in 10. Its best year was 2013 (+605.6%) and its worst was 2018 (-70.6%).

Over roughly 16 years the share price changed -97.3%, a -20.0% compound annual price return (excluding dividends). In the last 12 months alone, COSM has lost 69.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$23.84
Date of high
Dec 12, 2022
Low since 2010
$0.068
Date of low
Nov 7, 2022
52-week high
$1.26
52-week low
$0.162
Last close
$0.3359

COSM returns

1 week

-11.61%

1 month

+31.73%

3 months

+14.64%

6 months

+11.97%

Year to date

-32.55%

1 year

-69.46%

3 years

-73.13%

5 years

-92.12%

COSM price return, excluding dividends.

COSM annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3359-34.78%
20250.515-26.32%
20240.699-50.43%
20231.41-69.08%
20224.56+35.31%
20213.37-33.92%
20205.10+148.78%
20192.05-31.67%
20183.00-70.59%
201710.20+24.39%
20168.20+2.50%
20158.00-11.11%
20149.00-29.13%
201312.70+605.56%
20121.80-64.71%
20115.10-49.50%
2010*10.10-19.20%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

COSM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.3090.35270.3090.3359+6.84%
0.330.330.29360.3144-2.03%
0.31530.34290.3080.3209+0.28%
0.3410.3530.3120.32-7.51%
0.380.380.330.346-8.95%
0.3990.420.370.38-1.55%
0.4210.4210.3640.386-10.23%
0.4270.440.4080.43+2.14%
0.3890.440.3820.421+13.78%
0.3650.400.3550.37+5.11%
0.3760.3880.350.352-7.37%
0.410.4230.3650.38-6.63%
0.360.4790.3540.407+14.97%
0.3340.3760.3320.354+4.42%
0.3350.3450.3280.339+6.60%
0.2980.3490.2980.318+7.43%
0.2730.3040.2720.296+8.03%
0.2820.2860.2720.274-1.44%
0.2620.2840.2620.278+3.35%
0.2470.2720.2350.269+5.91%
0.2550.2730.2450.254+0.40%
0.2570.260.250.253-0.78%
0.270.2790.2510.255-5.56%
0.270.280.260.27-1.10%
0.2650.2760.2550.273+2.63%
0.2280.2710.2240.266+18.75%
0.2240.2350.2160.224-1.75%
0.250.2510.2250.228-6.17%
0.2280.2580.2250.243+8.00%
0.2220.2390.2190.225+4.17%
0.210.220.2060.216+0.93%
0.2050.220.2030.214+4.39%
0.2130.2130.200.205-0.97%
0.2270.2280.2020.207-6.76%
0.2180.2280.2110.222+4.23%
0.1920.2250.1920.213+10.36%
0.1950.1970.1780.193-6.76%
0.2050.2140.2010.207+0.98%
0.220.2240.2050.205-5.96%
0.2080.2180.2050.218+5.31%
0.2060.2110.2040.2070.00%
0.2160.220.2050.207-5.91%
0.2220.230.2120.22-1.79%
0.2320.250.2210.224-3.86%
0.250.250.230.233+5.43%
0.2150.2270.2070.221+2.79%
0.2260.230.2060.215-4.02%
0.2350.2370.2190.224-4.68%
0.2170.2420.2140.235+8.80%
0.200.2160.1950.216+8.00%
0.190.210.1850.20+9.29%
0.1920.1940.1770.183-6.15%
0.2060.2060.1920.195-5.80%
0.1960.2070.1940.207+3.50%
0.200.2150.1960.200.00%
0.2150.2190.1970.20-6.10%
0.210.2390.2050.213+1.91%
0.2280.2360.2080.209-9.13%
0.230.2450.2230.23-2.13%
0.270.2770.230.235-16.37%
0.2760.2930.2520.281+0.72%
0.300.3130.2770.279-9.12%
0.300.3150.2830.307-0.32%
0.300.350.2960.308+5.12%
0.2570.3270.2450.293+12.26%
0.2560.2740.250.261-1.14%
0.2480.2640.2230.264+2.72%
0.2480.3070.240.257-4.81%
0.240.2850.2350.27+13.92%
0.2030.2470.2010.237+17.33%
0.1770.2130.1750.202+9.19%
0.1740.2040.1620.185+5.71%
0.1730.180.1670.175+1.74%
0.1810.2050.1630.172-7.03%
0.200.200.1850.185-11.06%
0.2040.2090.1890.208-0.95%
0.2020.2140.1910.21-0.47%
0.210.2230.200.211-0.94%
0.2110.220.1830.213-11.98%
0.2540.2760.2280.242-3.20%
0.2430.260.2260.25+5.49%
0.2110.2790.1930.237+12.86%
0.2230.2230.1990.21+1.94%
0.2260.2260.1960.206-9.65%
0.2150.2370.1950.228+2.24%
0.2250.2550.2110.223-3.04%
0.250.250.220.23-8.37%
0.280.280.2450.251-7.38%
0.260.2760.2510.271+9.72%
0.2690.2690.2450.247-5.36%
0.260.2790.2580.261+3.16%
0.2530.2790.2510.253+2.43%
0.2640.2640.2470.247-4.63%
0.260.2640.2560.259-2.26%
0.2610.2810.2550.265+0.76%
0.2690.2940.2520.263+3.95%
0.2640.2690.2470.253-0.78%
0.2750.2750.2460.255-10.21%
0.290.2920.2770.284+0.35%
0.300.300.2810.283-3.74%
0.300.3040.2850.294-2.65%
0.3060.3080.2970.302-1.31%
0.310.320.2940.306+0.99%
0.3170.3170.2980.303-1.30%
0.3080.3370.2970.3070.00%
0.3250.3390.3070.307-7.53%
0.3590.3590.330.332-5.14%
0.3550.3550.340.35-0.57%
0.350.3660.350.352-0.85%
0.3650.3660.3520.355-0.56%
0.360.3750.3560.357-6.05%
0.3650.3880.360.38+3.54%
0.3580.400.350.367+2.51%
0.3630.3680.3550.358-3.24%
0.360.3810.3550.37+1.93%
0.370.3750.3550.363-4.47%
0.3530.3820.3450.38+6.44%
0.360.370.350.357-3.51%
0.3410.3750.3360.37+6.02%
0.360.3620.330.349-9.11%
0.3860.3950.3650.384-5.42%
0.420.450.3820.4060.00%
0.380.4150.3360.406+3.84%
0.4160.450.290.391+17.07%
0.3250.360.3170.334+2.45%
0.2980.3280.2830.326+8.67%
0.2890.330.2810.30+3.45%
0.2940.300.2850.29-3.33%
0.3080.3140.2920.30+0.67%
0.3160.3190.2930.298-3.87%
0.3010.320.3010.31+0.98%
0.3170.3180.3040.307-3.76%
0.3180.3330.310.319+0.63%
0.3190.3330.2810.317-2.76%
0.3190.3340.3120.326+0.31%
0.320.3310.3120.325+0.31%
0.3370.340.3220.324-4.99%
0.320.3540.3190.341+1.49%
0.3370.3470.3210.336-2.33%
0.3350.3480.320.344-0.29%
0.320.3450.300.345+9.52%
0.3150.3590.2950.315-0.32%
0.340.3480.3150.316-9.71%
0.3430.3580.3430.350.00%
0.3690.3690.3450.35-1.69%
0.3580.3780.3550.356-0.28%
0.3790.380.3570.357-2.46%
0.3810.390.3620.366+1.10%
0.3880.400.3620.362-5.97%
0.3680.3920.3650.385+4.05%
0.350.3820.350.37+1.37%
0.3810.3860.360.365-5.68%
0.3850.400.3740.387+1.04%
0.4090.4090.360.383-4.96%
0.3620.410.3610.403+2.54%
0.3890.400.3730.393+0.77%
0.3850.3910.3750.39-2.01%
0.3520.400.3520.398+9.34%
0.3690.3780.3510.364-3.45%
0.370.3830.3610.377+1.07%
0.3850.4110.370.373-0.80%
0.4010.4180.3660.376-6.00%
0.3670.4250.3670.40+9.59%
0.3830.3850.3510.365-4.70%
0.3640.400.3630.383+2.68%
0.4130.4130.3460.373-9.47%
0.4150.4290.4010.412-2.14%
0.4220.4390.410.421-0.94%
0.450.4510.4230.425-5.56%
0.4350.4650.4220.45+2.27%
0.4510.4620.4290.44-5.98%
0.4950.4950.4480.4680.00%
0.470.4950.4440.468+1.74%
0.4750.500.460.46-4.17%
0.460.4880.460.48+2.13%
0.490.500.4410.47-4.47%
0.500.5150.4820.492-2.57%
0.520.5290.4930.505-0.20%
0.4980.520.470.506+1.61%
0.5060.510.4820.498-1.58%
0.5390.550.5030.506-2.69%
0.5050.550.4980.52+5.05%
0.520.590.490.495-5.71%
0.540.5450.5050.525-3.14%
0.4660.580.4160.542+21.52%
0.490.5050.4280.446-4.70%
0.520.530.4610.468-7.14%
0.5450.550.5040.504-8.36%
0.520.570.5110.55+5.97%
0.5390.5390.5040.519-0.38%
0.5510.5510.4970.521-3.16%
0.5310.560.520.538+1.32%
0.5270.5490.5190.531+3.11%
0.5060.5180.490.515+3.41%
0.4960.5120.480.498-1.19%
0.500.520.4940.504+2.44%
0.5010.510.480.492-4.28%
0.5390.5390.5120.514-2.28%
0.5390.540.510.526+1.15%
0.5330.540.500.52-1.89%
0.4990.550.4880.53+8.83%
0.510.510.470.487-3.94%
0.510.540.500.507+0.40%
0.540.590.480.505+0.60%
0.4130.5150.410.502+20.67%
0.4220.4290.4050.416-5.67%
0.450.4550.4210.441-1.12%
0.4450.450.4370.446-0.89%
0.4590.4590.440.450.00%
0.4740.4740.4360.45-1.32%
0.4750.5020.440.456-1.30%
0.5020.510.4570.462-6.85%
0.480.5340.480.496+1.02%
0.550.5950.490.491-10.73%
0.570.600.5480.55-2.31%
0.620.630.5620.563-12.31%
0.640.6610.6180.642+1.42%
0.6370.650.5620.633+0.80%
0.710.7180.6220.628-8.85%
0.6780.7120.6640.689+1.62%
0.6340.690.6340.678+8.65%
0.6490.6750.6240.624-3.85%
0.690.7050.6410.649-7.29%
0.710.740.6610.700.00%
0.730.770.6810.70-3.05%
0.7050.770.7010.722-0.69%
0.760.770.7140.727-0.41%
0.720.760.7060.73+0.55%
0.7290.7440.7010.726-0.41%
0.740.820.7220.729+5.65%
0.6620.6950.6380.69+2.53%
0.7250.7250.6570.673-7.04%
0.680.7630.680.724+7.26%
0.750.770.660.675-13.02%
0.810.8340.770.776-4.20%
0.950.950.770.81-10.00%
0.971.040.8910.90-2.81%
0.9490.950.900.926-1.49%
0.930.9750.910.94+2.62%
1.021.050.9120.916-10.20%
1.041.071.011.02-0.97%
1.011.061.001.03+0.98%
1.071.070.9811.02-2.86%
1.041.141.021.05+0.96%
1.061.111.041.04+0.48%
1.061.091.021.04-5.05%
1.221.241.081.09-12.80%
1.121.261.111.25+14.16%
1.021.131.001.10+7.35%
1.071.150.9631.02-4.67%
1.171.321.051.07-2.73%
1.031.121.011.10—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COSM chart for longer ranges.