Nasdaq · COSM · stock
Cosmos Health Inc. (COSM) stock price history
Every Nasdaq trading session of Cosmos Health Inc. from Jul 23, 2010 to Nov 12, 2026: 4,103 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COSM adjusted close, 2010 to 2026
- $23.01
- All time high, 2022
- $0.7700
- 52 week high, $0.1620 low
- 4,103
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
COSM key facts
- Cosmos Health Inc. (COSM) closed at $0.2076 on Nov 12, 2026 on Nasdaq.
- COSM's all time high close is $23.01, set on Dec 16, 2022; its all time low close is $0.0730 on Nov 9, 2022.
- COSM's 52 week range is $0.1620 to $0.7700.
- COSM returned -71.6% over the year to Nov 12, 2026 and -94.5% over five years.
- Over ten years COSM returned -96%, -28.2% a year compounded.
- COSM's deepest drawdown was -99.5% from Mar 13, 2014 to Nov 9, 2022.
- DataCedar holds 4,103 daily sessions of COSM history from Jul 23, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COSM price chart, 2010 to 2026
COSM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.7% |
| 3 months | +0.3% |
| 6 months | -32.4% |
| Year to date | -58.8% |
| 1 year | -71.6% |
| 3 years | -80.2% |
| 5 years | -94.5% |
| 10 years | -96.4% |
| Since Jul 23, 2010 | -98.3% |
| Compound annual growth, 16.3 years | -22.2% |
COSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.01 on Dec 16, 2022
- All time low close
- $0.0730 on Nov 9, 2022
- 52 week high
- $0.7700 on Nov 13, 2025
- 52 week low
- $0.1620 on Jun 30, 2026
- Deepest drawdown
- -99.5% from Mar 13, 2014 to Nov 9, 2022, recovered Dec 16, 2022
- Best single session
- +6,873% on Dec 16, 2022
- Worst single session
- -79.8% on Aug 20, 2010
- Volatility, 1 year annualised
- 104.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2013, +578%
- Worst calendar year
- 2023, -69%
COSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 23, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5060 | $0.5900 | $0.1620 | $0.2076 | -58.3% | 891.5M | 218 |
| 2025 | $0.6680 | $1.32 | $0.2800 | $0.4980 | -25.6% | 153.1M | 250 |
| 2024 | $1.39 | $1.58 | $0.4680 | $0.6690 | -52.6% | 194.3M | 252 |
| 2023 | $5.00 | $7.44 | $0.9700 | $1.41 | -69.1% | 369.6M | 250 |
| 2022 | $3.38 | $23.84 | $0.0680 | $4.56 | +35.3% | 3.9B | 251 |
| 2021 | $5.10 | $7.77 | $2.13 | $3.37 | -33.9% | 2.6M | 252 |
| 2020 | $2.24 | $5.65 | $1.15 | $5.10 | +131.8% | 588.7K | 253 |
| 2019 | $3.60 | $4.00 | $2.03 | $2.20 | -45.0% | 332.9K | 252 |
| 2018 | $10.20 | $12.50 | $2.11 | $4.00 | -60.8% | 675.9K | 251 |
| 2017 | $8.20 | $10.65 | $4.01 | $10.20 | +24.4% | 312.2K | 251 |
| 2016 | $6.15 | $8.20 | $3.20 | $8.20 | +2.5% | 151.8K | 252 |
| 2015 | $9.00 | $9.40 | $3.10 | $8.00 | -9.1% | 328.6K | 252 |
| 2014 | $12.20 | $13.50 | $7.50 | $8.80 | -27.9% | 351.9K | 252 |
| 2013 | $1.80 | $15.00 | $0.6000 | $12.20 | +577.8% | 389.1K | 252 |
| 2012 | $5.10 | $5.10 | $0.8000 | $1.80 | -64.7% | 59.2K | 250 |
| 2011 | $10.10 | $20.00 | $1.20 | $5.10 | -49.5% | 69.7K | 252 |
| 2010 | $12.50 | $12.50 | $2.50 | $10.10 | n/a | 5K | 113 |
COSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2076 | -32.6% |
| October 2026 | $0.3080 | -28.4% |
| September 2026 | $0.4300 | +77.0% |
| August 2026 | $0.2430 | +12.5% |
| July 2026 | $0.2160 | +16.8% |
| June 2026 | $0.1850 | -25.1% |
| May 2026 | $0.2470 | -32.7% |
| April 2026 | $0.3670 | +15.8% |
| March 2026 | $0.3170 | -19.3% |
| February 2026 | $0.3930 | -18.1% |
| January 2026 | $0.4800 | -3.6% |
| December 2025 | $0.4980 | -22.4% |
About the COSM data
Daily bars. 4,103 sessions from Jul 23, 2010 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACOSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
COSM share price history
