Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cosmos Health Inc. - Common Stock (NQ:COSM)

0.6417 +0.0083 (+1.31%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	0.6400	0.6609	0.6175	0.6417	250,333	+0.01(+1.31%)
Nov 26, 2025	0.6370	0.6496	0.5622	0.6334	798,828	+0.01(+0.86%)
Nov 25, 2025	0.7100	0.7184	0.6218	0.6280	713,178	-0.06(-8.84%)
Nov 24, 2025	0.6776	0.7120	0.6644	0.6889	185,677	+0.01(+1.67%)
Nov 21, 2025	0.6340	0.6898	0.6340	0.6776	168,148	+0.05(+8.66%)
Nov 20, 2025	0.6500	0.6753	0.6235	0.6236	526,251	-0.03(-3.94%)
Nov 19, 2025	0.6900	0.7050	0.6413	0.6492	190,100	-0.05(-7.27%)
Nov 18, 2025	0.7100	0.7397	0.6611	0.7001	389,061	+0.00(+0.01%)
Nov 17, 2025	0.7300	0.7696	0.6811	0.7000	450,093	-0.02(-3.07%)
Nov 14, 2025	0.7047	0.7699	0.7005	0.7222	202,184	-0.00(-0.61%)
Nov 13, 2025	0.7600	0.7700	0.7142	0.7266	145,643	-0.00(-0.48%)
Nov 12, 2025	0.7200	0.7600	0.7057	0.7301	76,019	+0.00(+0.55%)
Nov 11, 2025	0.7294	0.7440	0.7008	0.7261	92,844	-0.00(-0.45%)
Nov 10, 2025	0.7400	0.8198	0.7220	0.7294	272,319	+0.04(+5.71%)
Nov 07, 2025	0.6617	0.6950	0.6380	0.6900	144,660	+0.02(+2.60%)
Nov 06, 2025	0.7250	0.7250	0.6573	0.6725	219,163	-0.05(-7.05%)
Nov 05, 2025	0.6800	0.7634	0.6800	0.7235	200,754	+0.05(+7.20%)
Nov 04, 2025	0.7500	0.7702	0.6600	0.6749	543,456	-0.10(-13.01%)
Nov 03, 2025	0.8100	0.8340	0.7701	0.7758	362,085	-0.03(-4.23%)
Oct 31, 2025	0.9495	0.9495	0.7700	0.8101	1,184,015	-0.09(-10.01%)
Oct 30, 2025	0.9700	1.040	0.8909	0.9002	1,545,842	-0.03(-2.81%)
Oct 29, 2025	0.9492	0.9500	0.9001	0.9262	268,372	-0.01(-1.43%)
Oct 28, 2025	0.9300	0.9750	0.9100	0.9396	447,243	+0.02(+2.62%)
Oct 27, 2025	1.020	1.046	0.9119	0.9156	667,874	-0.10(-10.24%)
Oct 24, 2025	1.040	1.070	1.010	1.020	658,875	-0.01(-0.97%)
Oct 23, 2025	1.010	1.060	1.000	1.030	255,375	+0.01(+0.98%)
Oct 22, 2025	1.070	1.070	0.9809	1.020	640,342	-0.03(-2.86%)
Oct 21, 2025	1.040	1.140	1.020	1.050	721,568	+0.01(+0.96%)
Oct 20, 2025	1.060	1.108	1.040	1.040	572,025	+0.01(+0.48%)
Oct 17, 2025	1.060	1.090	1.022	1.035	291,263	-0.06(-5.05%)
Oct 16, 2025	1.220	1.244	1.080	1.090	1,023,113	-0.16(-12.80%)
Oct 15, 2025	1.120	1.255	1.105	1.250	1,221,613	+0.16(+14.16%)
Oct 14, 2025	1.020	1.130	1.000	1.095	737,284	+0.07(+7.35%)
Oct 13, 2025	1.070	1.150	0.9626	1.020	1,254,745	-0.05(-4.67%)
Oct 10, 2025	1.160	1.320	1.050	1.070	3,431,814	-0.03(-2.73%)
Oct 09, 2025	1.030	1.120	1.010	1.100	792,035	+0.04(+3.77%)
Oct 08, 2025	1.030	1.080	1.000	1.060	745,886	+0.03(+2.91%)
Oct 07, 2025	1.040	1.090	1.020	1.030	870,032	+0.01(+0.98%)
Oct 06, 2025	0.9200	1.090	0.9200	1.020	2,067,622	-0.06(-5.56%)
Oct 03, 2025	1.120	1.270	1.030	1.080	7,346,395	-0.03(-2.70%)
Oct 02, 2025	1.150	1.186	1.080	1.110	1,273,397	+0.01(+0.91%)
Oct 01, 2025	1.130	1.160	1.080	1.100	554,593	-0.01(-0.90%)
Sep 30, 2025	1.080	1.200	1.080	1.110	969,553	+0.04(+3.74%)
Sep 29, 2025	1.100	1.100	1.020	1.070	584,589	-0.01(-0.93%)
Sep 26, 2025	1.120	1.130	1.050	1.080	334,334	-0.01(-0.92%)
Sep 25, 2025	1.020	1.130	1.000	1.090	490,329	+0.00(+0.00%)
Sep 24, 2025	1.080	1.130	1.080	1.090	352,151	+0.01(+0.93%)
Sep 23, 2025	1.130	1.160	1.070	1.080	750,515	-0.02(-1.82%)
Sep 22, 2025	0.9800	1.190	0.9578	1.100	2,291,093	+0.15(+15.39%)
Sep 19, 2025	0.9100	0.9533	0.8650	0.9533	381,428	+0.02(+2.30%)
Sep 18, 2025	0.9300	0.9800	0.9207	0.9319	319,958	+0.00(+0.22%)
Sep 17, 2025	0.9090	0.9460	0.8891	0.9299	281,956	-0.02(-1.74%)
Sep 16, 2025	0.9075	0.9464	0.8596	0.9464	320,285	+0.05(+5.16%)
Sep 15, 2025	0.9700	1.030	0.8851	0.9000	516,378	-0.04(-3.79%)
Sep 12, 2025	0.8342	1.066	0.8342	0.9355	2,461,430	+0.10(+11.38%)
Sep 11, 2025	0.7600	0.8800	0.7131	0.8399	1,764,717	+0.08(+10.51%)
Sep 10, 2025	0.7180	0.7892	0.6697	0.7600	889,472	+0.09(+13.69%)
Sep 09, 2025	0.6100	0.6898	0.5554	0.6685	825,491	+0.06(+9.23%)
Sep 08, 2025	0.6310	0.6570	0.6001	0.6120	297,264	-0.04(-5.70%)
Sep 05, 2025	0.6405	0.6796	0.6087	0.6490	244,014	+0.01(+1.90%)
Sep 04, 2025	0.7700	0.7758	0.6179	0.6369	517,828	-0.15(-18.72%)
Sep 03, 2025	0.7660	0.7976	0.7600	0.7836	140,898	-0.01(-0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cosmos Health Inc. - Common Stock (NQ:COSM)

Historical Prices