COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	34.26	34.54	34.19	34.52	34.52	1.89%	754,130
Feb 3, 2025	33.31	34.04	33.20	33.88	33.88	-	1,274,436
Jan 31, 2025	34.16	34.37	33.79	33.88	33.88	0.15%	368,423
Jan 30, 2025	33.81	33.95	33.64	33.83	33.83	0.68%	1,186,389
Jan 29, 2025	33.77	33.77	33.38	33.60	33.60	-0.47%	377,091
Jan 28, 2025	33.18	33.84	32.99	33.76	33.76	2.18%	423,839
Jan 27, 2025	33.14	33.43	32.77	33.04	33.04	-2.48%	478,968
Jan 24, 2025	34.05	34.15	33.80	33.88	33.88	-0.26%	385,699
Jan 23, 2025	33.71	33.97	33.57	33.97	33.97	0.35%	919,114
Jan 22, 2025	33.81	33.96	33.74	33.85	33.85	0.77%	405,036
Jan 21, 2025	33.53	33.67	33.25	33.59	33.59	1.02%	378,986
Jan 17, 2025	33.42	33.42	33.11	33.25	33.25	0.57%	754,993
Jan 16, 2025	33.00	33.31	32.90	33.06	33.06	0.58%	343,218
Jan 15, 2025	32.85	33.04	32.75	32.87	32.87	1.70%	427,991
Jan 14, 2025	32.20	32.47	32.07	32.32	32.32	1.22%	468,980
Jan 13, 2025	31.75	31.93	31.61	31.93	31.93	-0.16%	311,234
Jan 10, 2025	32.31	32.31	31.88	31.98	31.98	-1.57%	384,689
Jan 8, 2025	32.37	32.52	32.07	32.49	32.49	0.25%	401,678
Jan 7, 2025	33.08	33.08	32.27	32.41	32.41	-1.55%	791,811
Jan 6, 2025	33.15	33.16	32.79	32.92	32.92	0.37%	411,889
Jan 3, 2025	32.44	32.83	32.42	32.80	32.80	1.58%	229,584
Jan 2, 2025	32.35	32.52	31.98	32.29	32.29	0.78%	274,100
Dec 31, 2024	32.33	32.38	31.93	32.04	32.04	-0.59%	576,060
Dec 30, 2024	32.34	32.45	32.00	32.23	32.23	-1.41%	270,099
Dec 27, 2024	32.97	33.02	32.41	32.69	32.69	-1.51%	205,068
Dec 26, 2024	33.11	33.24	33.03	33.19	33.14	-0.03%	126,466
Dec 24, 2024	33.01	33.20	32.91	33.20	33.15	0.82%	96,716
Dec 23, 2024	32.88	32.94	32.50	32.93	32.88	0.15%	258,075
Dec 20, 2024	32.02	33.00	32.00	32.88	32.83	2.14%	188,761
Dec 19, 2024	32.35	32.55	32.10	32.19	32.14	0.59%	537,477
Dec 18, 2024	33.45	33.45	31.91	32.00	31.95	-3.99%	246,309
Dec 17, 2024	33.53	33.53	33.10	33.33	33.28	-1.04%	360,618
Dec 16, 2024	33.37	33.76	33.34	33.68	33.63	1.20%	266,957
Dec 13, 2024	33.48	33.50	33.11	33.28	33.23	0.06%	324,198
Dec 12, 2024	33.35	33.44	33.17	33.26	33.21	-0.63%	454,237
Dec 11, 2024	33.44	33.51	33.24	33.47	33.42	1.03%	186,368
Dec 10, 2024	33.59	33.66	33.06	33.13	33.08	-1.43%	276,089
Dec 9, 2024	34.36	34.36	33.54	33.61	33.56	-2.49%	256,387
Dec 6, 2024	34.43	34.58	34.19	34.47	34.42	1.14%	321,533
Dec 5, 2024	34.15	34.32	34.01	34.08	34.03	-0.06%	320,038
Dec 4, 2024	34.32	34.32	33.92	34.10	34.05	0.38%	387,613
Dec 3, 2024	33.56	33.98	33.56	33.97	33.92	1.07%	417,837
Dec 2, 2024	33.70	33.70	33.48	33.61	33.56	-	203,180
Nov 29, 2024	33.67	33.90	33.59	33.61	33.56	0.33%	73,637
Nov 27, 2024	33.65	33.65	33.18	33.50	33.45	-0.48%	305,587
Nov 26, 2024	33.65	33.71	33.51	33.66	33.61	0.42%	225,454
Nov 25, 2024	33.97	34.02	33.42	33.52	33.47	-0.42%	300,869
Nov 22, 2024	33.17	33.69	33.10	33.66	33.61	1.85%	402,022
Nov 21, 2024	32.90	33.15	32.61	33.05	33.00	1.29%	422,852
Nov 20, 2024	32.63	32.63	32.26	32.63	32.58	0.40%	604,306
Nov 19, 2024	32.00	32.51	31.95	32.50	32.45	1.12%	243,239
Nov 18, 2024	32.01	32.26	31.84	32.14	32.09	0.72%	525,212
Nov 15, 2024	32.11	32.11	31.78	31.91	31.86	-1.15%	294,139
Nov 14, 2024	32.54	32.59	32.24	32.28	32.23	-0.65%	606,573
Nov 13, 2024	32.88	32.88	32.45	32.49	32.44	-1.07%	515,026
Nov 12, 2024	32.77	32.91	32.68	32.84	32.79	-0.12%	215,495
Nov 11, 2024	32.79	32.91	32.51	32.88	32.83	0.43%	252,278
Nov 8, 2024	32.11	32.76	32.03	32.74	32.69	2.79%	296,516
Nov 7, 2024	31.49	31.87	31.49	31.85	31.80	2.87%	285,629
Nov 6, 2024	31.06	31.06	30.70	30.96	30.91	2.35%	551,679
Nov 5, 2024	29.86	30.25	29.86	30.25	30.20	1.48%	149,021
Nov 4, 2024	29.80	30.01	29.71	29.81	29.76	0.13%	68,542
Nov 1, 2024	29.83	30.00	29.72	29.77	29.72	0.27%	95,664
Oct 31, 2024	29.94	29.94	29.62	29.69	29.65	-1.23%	88,267
Oct 30, 2024	29.99	30.18	29.93	30.06	30.01	0.27%	87,699
Oct 29, 2024	29.68	29.98	29.60	29.98	29.93	1.04%	103,726
Oct 28, 2024	29.72	29.74	29.66	29.67	29.63	0.17%	67,847
Oct 25, 2024	29.74	29.86	29.58	29.62	29.58	0.27%	124,426
Oct 24, 2024	29.68	29.70	29.48	29.54	29.50	0.03%	87,563
Oct 23, 2024	29.77	29.79	29.33	29.53	29.49	-1.14%	119,318
Oct 22, 2024	29.76	29.91	29.73	29.87	29.82	0.07%	56,588
Oct 21, 2024	29.83	29.96	29.65	29.85	29.80	0.17%	73,861
Oct 18, 2024	29.89	29.89	29.75	29.80	29.75	0.17%	96,466
Oct 17, 2024	29.94	29.94	29.74	29.75	29.70	0.17%	91,328
Oct 16, 2024	29.73	29.77	29.52	29.70	29.65	0.34%	81,879
Oct 15, 2024	29.94	29.94	29.55	29.60	29.56	-1.07%	64,164
Oct 14, 2024	29.80	29.95	29.80	29.92	29.87	0.64%	46,808
Oct 11, 2024	29.45	29.76	29.45	29.73	29.68	0.99%	44,811
Oct 10, 2024	29.36	29.46	29.29	29.44	29.40	-0.14%	141,738
Oct 9, 2024	29.17	29.49	29.13	29.48	29.44	1.06%	84,474
Oct 8, 2024	29.00	29.18	28.89	29.17	29.13	0.97%	45,448
Oct 7, 2024	28.99	29.05	28.82	28.89	28.85	-0.62%	45,650
Oct 4, 2024	29.10	29.10	28.85	29.07	29.03	1.01%	45,712
Oct 3, 2024	28.61	28.81	28.60	28.78	28.74	0.24%	75,676
Oct 2, 2024	28.49	28.72	28.35	28.71	28.67	0.81%	36,872
Oct 1, 2024	28.73	28.73	28.32	28.48	28.44	-0.87%	91,105
Sep 30, 2024	28.56	28.73	28.45	28.73	28.69	0.56%	76,806
Sep 27, 2024	28.71	28.71	28.52	28.57	28.53	-0.17%	27,797
Sep 26, 2024	28.83	28.83	28.45	28.62	28.58	0.21%	283,717
Sep 25, 2024	28.67	28.70	28.48	28.56	28.48	-0.49%	65,978
Sep 24, 2024	28.73	28.73	28.52	28.70	28.62	0.24%	89,151
Sep 23, 2024	28.54	28.63	28.50	28.63	28.55	0.60%	41,306
Sep 20, 2024	28.42	28.46	28.23	28.46	28.38	-0.21%	34,277
Sep 19, 2024	28.61	28.68	28.36	28.52	28.44	2.00%	103,611
Sep 18, 2024	28.10	28.34	27.87	27.96	27.89	-0.29%	91,548
Sep 17, 2024	28.07	28.21	27.91	28.04	27.97	0.50%	83,316
Sep 16, 2024	27.74	27.91	27.69	27.90	27.83	0.54%	107,857
Sep 13, 2024	27.51	27.77	27.51	27.75	27.68	1.24%	201,791
Sep 12, 2024	27.15	27.50	27.11	27.41	27.34	1.07%	59,048
Sep 11, 2024	26.59	27.15	26.26	27.12	27.05	2.11%	37,227