MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COSM — Cosmos Holdings Inc. Common Stock
NasdaqCosmos Holdings Inc. Common Stock
$0.38
-0.01(-1.58%)
- O
- 0.40
- H
- 0.42
- L
- 0.37
- V
- 2.45M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.38
Period Return+5.56%
Period High$1.32
Period Low$0.16
Avg Daily Volume2.57M
Total Trading Days365
COSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.40 | $0.42 | $0.37 | $0.38 | $-0.01 | -1.58% | 2,452,475 | $0.39 | $0.37 $0.42 |
| Oct 1, 2026 | $0.42 | $0.42 | $0.36 | $0.39 | $-0.04 | -10.19% | 2,467,436 | $0.39 | $0.36 $0.42 |
| Sep 30, 2026 | $0.43 | $0.44 | $0.41 | $0.43 | +$0.01 | +2.16% | 3,333,391 | $0.43 | $0.41 $0.44 |
| Sep 29, 2026 | $0.39 | $0.44 | $0.38 | $0.42 | +$0.05 | +13.67% | 9,316,295 | $0.41 | $0.38 $0.44 |
| Sep 28, 2026 | $0.37 | $0.40 | $0.36 | $0.37 | +$0.02 | +5.29% | 3,538,835 | $0.37 | $0.36 $0.40 |
| Sep 25, 2026 | $0.38 | $0.39 | $0.35 | $0.35 | $-0.03 | -7.50% | 2,809,153 | $0.37 | $0.35 $0.39 |
| Sep 24, 2026 | $0.41 | $0.42 | $0.37 | $0.38 | $-0.03 | -6.52% | 5,197,307 | $0.39 | $0.37 $0.42 |
| Sep 23, 2026 | $0.36 | $0.48 | $0.35 | $0.41 | +$0.05 | +14.79% | 13,569,181 | $0.41 | $0.35 $0.48 |
| Sep 22, 2026 | $0.33 | $0.38 | $0.33 | $0.35 | +$0.02 | +4.61% | 5,331,391 | $0.36 | $0.33 $0.38 |
| Sep 21, 2026 | $0.34 | $0.34 | $0.33 | $0.34 | +$0.02 | +6.54% | 2,767,323 | $0.34 | $0.33 $0.34 |
| Sep 18, 2026 | $0.30 | $0.35 | $0.30 | $0.32 | +$0.02 | +7.26% | 6,407,401 | $0.33 | $0.30 $0.35 |
| Sep 17, 2026 | $0.27 | $0.30 | $0.27 | $0.30 | +$0.02 | +8.22% | 2,717,470 | $0.29 | $0.27 $0.30 |
| Sep 16, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.00 | -1.37% | 1,330,869 | $0.28 | $0.27 $0.29 |
| Sep 15, 2026 | $0.26 | $0.28 | $0.26 | $0.28 | +$0.01 | +3.08% | 2,777,154 | $0.28 | $0.26 $0.28 |
| Sep 14, 2026 | $0.25 | $0.27 | $0.24 | $0.27 | +$0.02 | +6.19% | 2,358,908 | $0.26 | $0.24 $0.27 |
| Sep 11, 2026 | $0.25 | $0.27 | $0.25 | $0.25 | +$0.00 | +0.16% | 2,540,734 | $0.26 | $0.25 $0.27 |
| Sep 10, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $-0.00 | -0.71% | 1,239,814 | $0.25 | $0.25 $0.26 |
| Sep 9, 2026 | $0.27 | $0.28 | $0.25 | $0.26 | $-0.02 | -5.70% | 1,402,293 | $0.27 | $0.25 $0.28 |
| Sep 8, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.00 | -1.02% | 2,177,465 | $0.27 | $0.26 $0.28 |
| Sep 4, 2026 | $0.26 | $0.28 | $0.26 | $0.27 | +$0.01 | +2.59% | 2,195,642 | $0.27 | $0.26 $0.28 |
| Sep 3, 2026 | $0.23 | $0.27 | $0.22 | $0.27 | +$0.04 | +18.72% | 8,550,548 | $0.25 | $0.22 $0.27 |
| Sep 2, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | $-0.00 | -1.58% | 1,381,630 | $0.22 | $0.22 $0.24 |
| Sep 1, 2026 | $0.25 | $0.25 | $0.23 | $0.23 | $-0.01 | -6.14% | 2,133,906 | $0.23 | $0.23 $0.25 |
| Aug 31, 2026 | $0.23 | $0.26 | $0.22 | $0.24 | +$0.02 | +8.06% | 5,436,179 | $0.25 | $0.22 $0.26 |
| Aug 28, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | +$0.01 | +3.93% | 3,772,363 | $0.23 | $0.22 $0.24 |
| Aug 27, 2026 | $0.21 | $0.22 | $0.21 | $0.22 | +$0.00 | +1.12% | 1,417,252 | $0.22 | $0.21 $0.22 |
| Aug 26, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | +$0.01 | +4.09% | 1,142,977 | $0.21 | $0.20 $0.22 |
| Aug 25, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $-0.00 | -0.58% | 1,154,172 | $0.20 | $0.20 $0.21 |
| Aug 24, 2026 | $0.23 | $0.23 | $0.20 | $0.21 | $-0.01 | -6.73% | 2,410,160 | $0.21 | $0.20 $0.23 |
| Aug 21, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | +$0.01 | +4.19% | 2,253,522 | $0.22 | $0.21 $0.23 |