Advertisement
Advertisement
U.S. Markets open in 2 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cosmos Holdings Inc. (COSM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.3000-0.0600 (-1.79%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022------
Jan 19, 20223.20003.30002.50003.30003.30008,400
Jan 18, 20223.25003.36003.05003.36003.36008,600
Jan 14, 20223.27003.50003.22003.50003.50008,900
Jan 13, 20223.17003.28003.10003.28003.28004,000
Jan 12, 20223.37003.65003.24503.48003.48005,500
Jan 11, 20223.35003.65003.35003.65003.65001,600
Jan 10, 20223.62003.62003.35003.35003.35003,400
Jan 07, 20223.84003.84003.40003.64003.640010,000
Jan 06, 20223.47003.84003.40003.84003.84005,800
Jan 05, 20223.59003.60003.40003.40003.40006,500
Jan 04, 20223.53003.80003.53003.59003.59003,400
Jan 03, 20223.38003.85003.37003.80003.80009,400
Dec 31, 20213.62003.99003.35003.37003.370023,900
Dec 30, 20214.25004.45003.56003.91003.910013,100
Dec 29, 20213.65004.15003.55704.15004.15008,300
Dec 28, 20213.54503.88003.54503.88003.88007,600
Dec 27, 20214.00004.15003.40003.92003.920013,900
Dec 23, 20213.91004.00003.67003.96003.960024,200
Dec 22, 20213.65004.00003.00003.92003.92009,200
Dec 21, 20214.00004.00003.64003.75003.75007,200
Dec 20, 20213.64004.00003.50003.88003.88009,600
Dec 17, 20212.62003.60002.55003.60003.600035,600
Dec 16, 20213.34003.37802.56002.90002.900012,200
Dec 15, 20213.11003.34003.02003.34003.340010,700
Dec 14, 20213.02003.45003.00003.11003.110017,600
Dec 13, 20213.36003.48003.30003.46003.460011,800
Dec 10, 20213.44003.60003.31003.50003.500010,500
Dec 09, 20213.45003.54003.30003.49003.49005,900
Dec 08, 20213.45003.59003.42003.44003.44007,700
Dec 07, 20213.57003.98003.40003.40003.40009,600
Dec 06, 20213.69004.00003.51003.51003.510010,600
Dec 03, 20213.95004.10003.65004.00004.00008,700
Dec 02, 20213.65004.51003.56004.10004.100023,900
Dec 01, 20213.44003.88003.32503.60003.600024,900
Nov 30, 20213.00003.44003.00003.44003.44007,900
Nov 29, 20213.39503.45003.17503.31003.31003,900
Nov 26, 20213.40003.41003.40003.41003.4100400
Nov 24, 20213.65003.65003.31003.39003.39005,500
Nov 23, 20213.70003.70003.24003.55003.550020,100
Nov 22, 20213.69003.78003.55003.70003.70006,900
Nov 19, 20213.98004.28003.55003.69003.690013,700
Nov 18, 20214.55004.55003.95004.22004.220010,500
Nov 17, 20214.00004.55003.75004.55004.550022,600
Nov 16, 20213.80004.00003.57004.00004.000020,700
Nov 15, 20213.70003.88003.52003.68003.680022,100
Nov 12, 20213.90003.90003.54003.75003.750019,800
Nov 11, 20213.70003.90003.69003.85003.850011,700
Nov 10, 20213.58003.75003.58003.68003.68004,500
Nov 09, 20213.53003.75003.52503.69003.69004,200
Nov 08, 20213.75003.89003.55003.55003.55007,000
Nov 05, 20213.95003.95003.72003.79003.790010,600
Nov 04, 20213.95004.08003.74003.80003.80008,400
Nov 03, 20213.88004.04003.75003.95003.95005,300
Nov 02, 20213.90004.08003.81003.81003.810011,300
Nov 01, 20213.87004.34003.86004.07004.070014,100
Oct 29, 20213.91004.10003.86004.10004.10003,700
Oct 28, 20213.93504.12003.92004.12004.12003,500
Oct 27, 20214.23704.23703.74004.12004.120017,800
Oct 26, 20213.90004.42003.90004.30004.30004,200
Oct 25, 20214.17004.20004.00004.15004.15009,400
Oct 22, 20214.25004.59004.15004.30004.300016,200
Oct 21, 20214.22004.25004.20004.24504.24504,100
Oct 20, 20214.25004.56004.22004.22004.220017,500
Oct 19, 20214.26004.39004.26004.28004.28004,800
Oct 18, 20214.26004.42004.26004.27004.27001,100
Oct 15, 20214.28004.60004.26004.26004.26009,800
Oct 14, 20214.57004.57004.26004.26004.260023,500
Oct 13, 20214.16004.72004.16004.26004.26003,700
Oct 12, 20214.98004.98004.16004.16004.160018,800
Oct 11, 20214.69004.90204.55004.60004.60008,100
Oct 08, 20214.55005.12004.55004.90004.90006,400
Oct 07, 20214.95005.00004.42004.93004.93007,800
Oct 06, 20214.50004.95004.36004.95004.95006,800
Oct 05, 20214.97505.09004.29004.39004.390011,700
Oct 04, 20215.02006.00004.78004.78004.780023,200
Oct 01, 20214.85005.20004.76005.20005.200011,600
Sep 30, 20214.50004.65004.45004.65004.65006,600
Sep 29, 20214.32004.48003.90004.48004.480022,200
Sep 28, 20214.90004.90004.50004.55004.550014,800
Sep 27, 20214.75004.90004.50004.90004.900019,300
Sep 24, 20214.76004.95004.60004.74804.748020,400
Sep 23, 20214.60004.95004.60004.70004.700012,800
Sep 22, 20214.31004.52004.31004.41004.41009,400
Sep 21, 20214.48004.48004.25004.33004.330014,200
Sep 20, 20215.18005.18004.15004.21004.21004,900
Sep 17, 20214.80004.82004.50004.68004.680014,400
Sep 16, 20214.75004.82004.55004.70004.700013,700
Sep 15, 20214.74004.80004.31004.75004.750014,900
Sep 14, 20214.82004.85004.50004.74004.740014,600
Sep 13, 20214.65004.95004.20004.70004.700020,300
Sep 10, 20214.40004.70004.40004.55004.55009,400
Sep 09, 20214.25004.32504.25004.32504.3250900
Sep 08, 20214.29004.29004.12004.25004.25003,000
Sep 07, 20214.50004.67004.03004.29004.290012,500
Sep 03, 20214.54004.68004.50004.68004.68002,400
Sep 02, 20214.22004.60004.20004.40504.405014,600
Sep 01, 20214.29004.35004.20004.25004.25006,200
Aug 31, 20214.42004.42504.29004.30004.300021,600
Aug 30, 20214.55004.65004.40004.42004.420095,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement