COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.92	55.24	54.73	55.04	55.04	0.51%	3,106,225
Jun 26, 2025	54.49	54.80	54.43	54.76	54.76	0.77%	2,369,620
Jun 25, 2025	54.70	54.72	54.24	54.34	54.34	-0.69%	2,884,917
Jun 24, 2025	54.59	54.84	54.50	54.72	54.72	0.37%	2,710,303
Jun 23, 2025	54.65	54.77	54.13	54.52	54.52	-	2,733,074
Jun 20, 2025	54.71	54.82	54.41	54.52	54.52	0.04%	2,217,743
Jun 18, 2025	54.77	54.93	54.44	54.50	54.50	-0.35%	3,089,069
Jun 17, 2025	55.09	55.31	54.65	54.69	54.69	-0.94%	2,881,682
Jun 16, 2025	55.04	55.32	54.95	55.21	55.21	0.71%	2,853,098
Jun 13, 2025	55.03	55.24	54.64	54.82	54.82	-0.87%	2,751,891
Jun 12, 2025	54.95	55.30	54.77	55.30	55.30	0.29%	2,204,610
Jun 11, 2025	55.46	55.46	54.87	55.14	55.14	-0.27%	2,841,994
Jun 10, 2025	54.90	55.49	54.85	55.29	55.29	1.04%	3,299,652
Jun 9, 2025	54.64	55.04	54.60	54.72	54.72	0.40%	2,757,560
Jun 6, 2025	54.29	54.61	54.29	54.50	54.50	1.09%	2,340,304
Jun 5, 2025	54.06	54.27	53.77	53.91	53.91	-0.31%	3,519,037
Jun 4, 2025	54.46	54.54	54.08	54.08	53.92	-0.31%	6,039,398
Jun 3, 2025	53.65	54.31	53.40	54.25	54.09	1.10%	4,540,147
Jun 2, 2025	53.67	53.68	53.07	53.66	53.50	0.13%	3,458,714
May 30, 2025	53.45	53.75	53.18	53.59	53.43	-0.32%	1,857,182
May 29, 2025	53.83	53.83	53.26	53.76	53.60	0.21%	2,470,961
May 28, 2025	54.17	54.25	53.59	53.65	53.49	-0.94%	2,473,883
May 27, 2025	53.80	54.22	53.58	54.16	54.00	1.63%	2,310,211
May 23, 2025	52.92	53.47	52.82	53.29	53.13	-0.60%	2,213,636
May 22, 2025	53.56	53.89	53.27	53.61	53.45	-0.11%	2,664,477
May 21, 2025	54.38	54.44	53.65	53.67	53.51	-1.92%	3,101,342
May 20, 2025	54.82	55.03	54.53	54.72	54.55	-0.26%	2,111,438
May 19, 2025	54.45	54.90	54.37	54.86	54.69	-0.05%	1,897,827
May 16, 2025	54.58	54.90	54.31	54.89	54.72	0.57%	1,906,089
May 15, 2025	53.87	54.59	53.80	54.58	54.41	1.07%	2,131,091
May 14, 2025	54.52	54.54	53.99	54.00	53.84	-1.10%	1,494,192
May 13, 2025	54.43	54.86	54.33	54.60	54.43	0.31%	1,791,930
May 12, 2025	53.99	54.58	53.99	54.43	54.27	3.68%	2,157,307
May 9, 2025	52.79	52.95	52.46	52.50	52.34	-0.27%	1,969,564
May 8, 2025	52.40	53.17	52.32	52.64	52.48	0.94%	2,715,170
May 7, 2025	52.06	52.37	51.79	52.15	51.99	0.40%	1,935,184
May 6, 2025	52.01	52.41	51.81	51.94	51.78	-0.63%	2,365,025
May 5, 2025	52.21	52.57	52.13	52.27	52.11	-0.57%	3,442,913
May 2, 2025	52.27	52.66	52.12	52.57	52.41	1.68%	3,078,737
May 1, 2025	51.84	52.23	51.57	51.70	51.54	-0.29%	2,651,422
Apr 30, 2025	51.40	52.04	50.88	51.85	51.69	-0.02%	2,884,176
Apr 29, 2025	51.38	52.05	51.38	51.86	51.70	0.30%	2,250,632
Apr 28, 2025	51.61	51.95	51.26	51.71	51.55	0.30%	2,228,332
Apr 25, 2025	51.49	51.60	51.19	51.55	51.39	-0.29%	2,366,135
Apr 24, 2025	50.79	51.74	50.67	51.70	51.54	1.95%	2,532,943
Apr 23, 2025	51.18	51.81	50.53	50.71	50.56	0.56%	3,682,456
Apr 22, 2025	49.77	50.60	49.68	50.43	50.28	2.13%	3,236,294
Apr 21, 2025	49.90	49.99	48.89	49.38	49.23	-1.67%	2,603,087
Apr 17, 2025	49.77	50.58	49.77	50.22	50.07	1.27%	3,490,467
Apr 16, 2025	50.02	50.48	49.22	49.59	49.44	-1.22%	3,072,582