COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.20	34.20	33.65	34.15	34.15	3.52%	600,270
May 9, 2025	33.13	33.20	32.78	32.99	32.99	0.27%	428,299
May 8, 2025	32.83	33.17	32.65	32.90	32.90	1.11%	478,944
May 7, 2025	32.24	32.60	32.11	32.54	32.54	0.71%	309,167
May 6, 2025	32.36	32.54	32.05	32.31	32.31	-1.52%	411,708
May 5, 2025	32.58	33.01	32.51	32.81	32.81	0.09%	381,485
May 2, 2025	32.38	32.86	32.36	32.78	32.78	2.57%	401,141
May 1, 2025	32.16	32.36	31.88	31.96	31.96	0.66%	588,524
Apr 30, 2025	31.10	31.80	30.91	31.75	31.75	-0.09%	575,104
Apr 29, 2025	31.48	31.89	31.47	31.78	31.78	0.73%	961,906
Apr 28, 2025	31.49	31.63	31.14	31.55	31.55	0.57%	338,611
Apr 25, 2025	31.01	31.37	30.93	31.37	31.37	1.16%	676,453
Apr 24, 2025	30.20	31.09	30.09	31.01	31.01	3.37%	496,372
Apr 23, 2025	30.14	30.59	29.85	30.00	30.00	2.81%	621,917
Apr 22, 2025	28.87	29.35	28.71	29.18	29.18	2.39%	368,255
Apr 21, 2025	29.09	29.13	28.16	28.50	28.50	-2.90%	647,022
Apr 17, 2025	29.55	29.55	29.14	29.35	29.35	0.07%	888,477
Apr 16, 2025	29.53	29.82	28.92	29.33	29.33	-1.81%	376,510
Apr 15, 2025	29.64	29.93	29.62	29.87	29.87	1.08%	361,520
Apr 14, 2025	29.97	30.11	29.25	29.55	29.55	0.72%	354,794
Apr 11, 2025	28.98	29.42	28.48	29.34	29.34	1.28%	541,621
Apr 10, 2025	29.58	29.58	28.14	28.97	28.97	-4.10%	1,002,481
Apr 9, 2025	27.24	30.34	26.96	30.21	30.21	10.26%	1,577,115
Apr 8, 2025	28.92	29.02	26.94	27.40	27.40	-1.62%	1,567,245
Apr 7, 2025	26.48	29.00	26.20	27.85	27.85	0.87%	1,068,999
Apr 4, 2025	28.79	28.80	27.44	27.61	27.61	-7.01%	1,491,302
Apr 3, 2025	30.17	30.36	29.56	29.69	29.69	-5.69%	1,106,949
Apr 2, 2025	30.69	31.65	30.65	31.48	31.48	1.32%	619,027
Apr 1, 2025	30.76	31.11	30.38	31.07	31.07	0.91%	803,656
Mar 31, 2025	30.38	30.85	29.97	30.79	30.79	-0.26%	678,959
Mar 28, 2025	31.52	31.52	30.73	30.87	30.87	-1.94%	576,656
Mar 27, 2025	32.00	32.06	31.45	31.48	31.48	-1.90%	805,971
Mar 26, 2025	32.74	32.74	31.94	32.09	32.09	-1.93%	1,129,357
Mar 25, 2025	32.74	32.87	32.61	32.72	32.72	0.25%	761,399
Mar 24, 2025	32.29	32.67	32.25	32.64	32.64	2.67%	649,058
Mar 21, 2025	31.40	31.79	31.30	31.79	31.79	-0.06%	374,173
Mar 20, 2025	31.70	32.12	31.63	31.81	31.81	-0.25%	502,034
Mar 19, 2025	31.51	32.14	31.40	31.89	31.89	1.59%	480,338
Mar 18, 2025	31.69	31.69	31.21	31.39	31.39	-1.29%	549,898
Mar 17, 2025	31.42	32.01	31.34	31.80	31.80	1.47%	785,006
Mar 14, 2025	30.80	31.37	30.77	31.34	31.34	3.16%	555,649
Mar 13, 2025	31.01	31.01	30.21	30.38	30.38	-2.50%	831,259
Mar 12, 2025	31.40	31.58	30.78	31.16	31.16	1.33%	631,974
Mar 11, 2025	30.75	31.19	30.44	30.75	30.75	0.10%	637,272
Mar 10, 2025	31.36	31.37	30.40	30.72	30.72	-3.64%	818,270
Mar 7, 2025	31.45	31.92	30.91	31.88	31.88	1.30%	986,810
Mar 6, 2025	32.20	32.40	31.35	31.47	31.47	-3.79%	1,099,708
Mar 5, 2025	32.37	32.72	32.01	32.71	32.71	1.08%	519,599
Mar 4, 2025	32.21	32.91	31.62	32.36	32.36	-0.31%	1,217,259
Mar 3, 2025	33.40	33.47	32.22	32.46	32.46	-1.79%	830,359