COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.06	57.58	57.06	57.53	57.53	1.04%	3,400,658
Sep 25, 2025	57.29	57.44	56.79	56.94	56.94	-0.92%	1,966,367
Sep 24, 2025	57.33	57.67	57.33	57.47	57.47	0.12%	2,228,375
Sep 23, 2025	57.30	57.82	57.30	57.40	57.40	0.40%	2,760,949
Sep 22, 2025	57.10	57.31	56.93	57.17	57.17	-0.10%	3,275,323
Sep 19, 2025	57.49	57.53	57.00	57.23	57.23	-0.31%	2,033,584
Sep 18, 2025	57.48	57.52	57.18	57.41	57.41	0.16%	2,399,231
Sep 17, 2025	57.17	57.89	56.97	57.32	57.32	0.37%	3,278,834
Sep 16, 2025	57.06	57.34	56.89	57.11	57.11	0.25%	2,958,601
Sep 15, 2025	57.31	57.32	56.91	56.97	56.97	-0.44%	2,830,229
Sep 12, 2025	57.85	57.89	57.21	57.22	57.22	-1.14%	2,364,704
Sep 11, 2025	57.33	57.94	57.26	57.88	57.88	0.91%	3,531,973
Sep 10, 2025	57.44	57.65	56.94	57.36	57.36	-0.05%	3,076,884
Sep 9, 2025	57.54	57.76	57.37	57.39	57.39	-0.21%	2,940,799
Sep 8, 2025	57.55	57.55	56.98	57.51	57.51	-0.07%	2,093,234
Sep 5, 2025	57.55	58.02	57.28	57.55	57.55	0.10%	1,632,070
Sep 4, 2025	57.20	57.52	56.95	57.49	57.49	-0.17%	1,594,489
Sep 3, 2025	57.77	58.13	57.40	57.59	57.28	-0.62%	2,227,395
Sep 2, 2025	57.78	58.01	57.53	57.95	57.64	-0.28%	1,406,330
Aug 29, 2025	57.92	58.28	57.89	58.11	57.80	0.31%	1,491,146
Aug 28, 2025	58.08	58.10	57.61	57.93	57.62	-0.03%	1,519,193
Aug 27, 2025	57.59	58.02	57.55	57.95	57.64	0.59%	1,766,538
Aug 26, 2025	57.65	57.83	57.46	57.61	57.30	-0.19%	2,221,380
Aug 25, 2025	57.92	58.04	57.72	57.72	57.41	-0.57%	1,305,536
Aug 22, 2025	57.19	58.18	57.19	58.05	57.74	1.84%	1,412,861
Aug 21, 2025	56.83	57.12	56.65	57.00	56.70	-0.05%	1,972,336
Aug 20, 2025	56.97	57.36	56.84	57.03	56.73	0.02%	2,137,997
Aug 19, 2025	56.81	57.44	56.81	57.02	56.72	0.37%	1,639,221
Aug 18, 2025	56.80	57.00	56.69	56.81	56.51	-0.05%	1,903,402
Aug 15, 2025	56.76	57.03	56.65	56.84	56.54	0.28%	1,848,713
Aug 14, 2025	56.46	56.75	56.23	56.68	56.38	-0.40%	1,975,368
Aug 13, 2025	56.16	56.95	56.03	56.91	56.61	1.64%	2,220,480
Aug 12, 2025	55.42	56.06	55.39	55.99	55.69	1.28%	1,707,118
Aug 11, 2025	55.63	56.03	55.21	55.28	54.98	-0.56%	2,100,654
Aug 8, 2025	55.43	55.75	55.32	55.59	55.29	0.67%	2,100,278
Aug 7, 2025	55.67	55.87	55.02	55.22	54.92	-0.43%	2,320,099
Aug 6, 2025	55.78	55.83	55.41	55.46	55.16	-0.41%	1,995,367
Aug 5, 2025	55.67	55.77	55.42	55.69	55.39	0.04%	2,263,546
Aug 4, 2025	55.34	55.69	55.34	55.67	55.37	0.94%	1,927,371
Aug 1, 2025	55.44	55.53	54.82	55.15	54.86	-0.90%	2,009,099
Jul 31, 2025	56.11	56.42	55.54	55.65	55.35	-1.15%	2,668,988
Jul 30, 2025	56.89	56.90	56.06	56.30	56.00	-1.07%	2,215,125
Jul 29, 2025	57.13	57.13	56.78	56.91	56.61	-0.39%	2,135,388
Jul 28, 2025	57.33	57.33	57.03	57.13	56.82	-0.21%	1,793,343
Jul 25, 2025	57.17	57.33	56.92	57.25	56.94	0.37%	1,286,913
Jul 24, 2025	57.18	57.39	56.95	57.04	56.73	-0.64%	1,655,907
Jul 23, 2025	56.97	57.42	56.89	57.41	57.10	1.13%	2,107,092
Jul 22, 2025	55.96	56.84	55.96	56.77	56.47	1.65%	2,246,333
Jul 21, 2025	55.94	56.12	55.81	55.85	55.55	0.16%	2,623,670
Jul 18, 2025	56.15	56.19	55.64	55.76	55.46	-0.32%	3,476,120