COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	54.43	54.78	54.33	54.68	-	0.45%	791,390
May 12, 2025	53.99	54.58	53.99	54.43	54.43	3.68%	2,157,307
May 9, 2025	52.79	52.95	52.46	52.50	52.50	-0.27%	1,969,564
May 8, 2025	52.40	53.17	52.32	52.64	52.64	0.94%	2,715,170
May 7, 2025	52.06	52.37	51.79	52.15	52.15	0.40%	1,935,184
May 6, 2025	52.01	52.41	51.81	51.94	51.94	-0.63%	2,365,025
May 5, 2025	52.21	52.57	52.13	52.27	52.27	-0.57%	3,442,913
May 2, 2025	52.27	52.66	52.12	52.57	52.57	1.68%	3,078,737
May 1, 2025	51.84	52.23	51.57	51.70	51.70	-0.29%	2,651,422
Apr 30, 2025	51.40	52.04	50.88	51.85	51.85	-0.02%	2,884,176
Apr 29, 2025	51.38	52.05	51.38	51.86	51.86	0.30%	2,250,632
Apr 28, 2025	51.61	51.95	51.26	51.71	51.71	0.30%	2,228,332
Apr 25, 2025	51.49	51.60	51.19	51.55	51.55	-0.29%	2,366,135
Apr 24, 2025	50.79	51.74	50.67	51.70	51.70	1.95%	2,532,943
Apr 23, 2025	51.18	51.81	50.53	50.71	50.71	0.56%	3,682,456
Apr 22, 2025	49.77	50.60	49.68	50.43	50.43	2.13%	3,236,294
Apr 21, 2025	49.90	49.99	48.89	49.38	49.38	-1.67%	2,603,087
Apr 17, 2025	49.77	50.58	49.77	50.22	50.22	1.27%	3,490,467
Apr 16, 2025	50.02	50.48	49.22	49.59	49.59	-1.22%	3,072,582
Apr 15, 2025	50.47	50.78	50.02	50.20	50.20	-0.36%	2,992,231
Apr 14, 2025	50.55	50.69	49.79	50.38	50.38	0.96%	2,784,422
Apr 11, 2025	49.09	50.07	48.44	49.90	49.90	1.86%	3,297,509
Apr 10, 2025	50.16	50.22	47.75	48.99	48.99	-4.26%	5,807,047
Apr 9, 2025	46.83	51.46	46.64	51.17	51.17	7.82%	6,986,417
Apr 8, 2025	49.76	50.00	46.77	47.46	47.46	-2.53%	7,395,397
Apr 7, 2025	47.55	50.49	47.01	48.69	48.69	-0.88%	9,534,532
Apr 4, 2025	50.50	50.74	49.05	49.12	49.12	-5.27%	7,954,726
Apr 3, 2025	53.25	53.45	51.78	51.85	51.85	-5.56%	4,605,418
Apr 2, 2025	54.14	55.03	54.05	54.90	54.90	0.53%	1,756,787
Apr 1, 2025	54.58	54.79	54.05	54.61	54.61	-0.27%	1,757,261
Mar 31, 2025	53.95	54.96	53.76	54.76	54.76	0.77%	2,403,515
Mar 28, 2025	55.04	55.10	54.23	54.34	54.34	-1.38%	2,209,687
Mar 27, 2025	55.25	55.46	54.95	55.10	55.10	-0.49%	1,585,472
Mar 26, 2025	55.46	55.73	55.18	55.37	55.37	-0.02%	1,401,279
Mar 25, 2025	55.69	55.80	55.19	55.38	55.38	-0.34%	2,503,178
Mar 24, 2025	55.35	55.66	55.28	55.57	55.57	1.02%	2,165,636
Mar 21, 2025	55.07	55.20	54.76	55.01	55.01	-0.92%	1,777,883
Mar 20, 2025	55.35	55.86	55.30	55.52	55.52	-0.32%	1,506,776
Mar 19, 2025	55.20	55.91	55.16	55.70	55.70	0.92%	2,172,984
Mar 18, 2025	55.30	55.39	54.94	55.19	55.19	-0.31%	2,651,529
Mar 17, 2025	54.53	55.56	54.50	55.36	55.36	1.48%	2,539,555
Mar 14, 2025	54.01	54.58	53.85	54.55	54.55	1.77%	2,044,706
Mar 13, 2025	54.16	54.51	53.35	53.60	53.60	-1.11%	2,413,479
Mar 12, 2025	54.89	54.97	53.95	54.20	54.20	-0.91%	4,670,641
Mar 11, 2025	55.76	55.77	54.39	54.70	54.70	-1.99%	3,517,449
Mar 10, 2025	55.86	56.68	55.43	55.81	55.81	-0.75%	2,364,895
Mar 7, 2025	55.18	56.38	55.15	56.23	56.23	1.76%	2,679,099
Mar 6, 2025	54.88	55.45	54.69	55.26	55.26	-0.34%	2,436,624
Mar 5, 2025	55.25	55.62	54.57	55.45	55.22	0.29%	2,593,222
Mar 4, 2025	55.58	56.07	55.00	55.29	55.06	-1.41%	3,342,642