COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.10	33.79	33.10	33.74	33.74	2.89%	606,951
Mar 30, 2026	33.32	33.39	32.64	32.79	32.79	-0.37%	730,205
Mar 27, 2026	33.24	33.33	32.81	32.91	32.91	-1.84%	507,841
Mar 26, 2026	33.65	34.02	33.50	33.53	33.53	-1.39%	436,584
Mar 25, 2026	34.07	34.19	33.79	34.00	34.00	0.65%	343,280
Mar 24, 2026	33.64	33.97	33.49	33.78	33.78	-0.32%	368,550
Mar 23, 2026	33.82	34.27	33.79	33.89	33.89	1.16%	1,034,319
Mar 20, 2026	33.92	33.98	33.29	33.50	33.50	-1.70%	490,393
Mar 19, 2026	33.55	34.25	33.55	34.08	34.08	0.17%	479,765
Mar 18, 2026	34.22	34.33	34.01	34.02	34.02	-1.22%	280,297
Mar 17, 2026	34.36	34.73	34.36	34.44	34.44	0.62%	662,977
Mar 16, 2026	34.13	34.41	34.10	34.23	34.23	1.11%	262,667
Mar 13, 2026	34.13	34.35	33.74	33.86	33.86	-0.21%	376,726
Mar 12, 2026	34.39	34.54	33.91	33.93	33.92	-2.16%	391,674
Mar 11, 2026	34.59	34.78	34.45	34.67	34.67	0.04%	436,668
Mar 10, 2026	34.92	35.06	34.61	34.66	34.66	-0.78%	389,543
Mar 9, 2026	34.01	34.98	33.89	34.93	34.93	1.61%	1,023,318
Mar 6, 2026	34.30	34.71	34.24	34.38	34.38	-1.38%	764,795
Mar 5, 2026	35.01	35.38	34.56	34.86	34.86	-0.71%	606,540
Mar 4, 2026	34.94	35.20	34.78	35.11	35.10	1.07%	391,573
Mar 3, 2026	34.51	34.91	34.10	34.74	34.73	-1.79%	1,362,407
Mar 2, 2026	34.85	35.45	34.85	35.37	35.36	0.20%	847,100
Feb 27, 2026	34.95	35.33	34.95	35.30	35.29	-0.25%	279,234
Feb 26, 2026	35.43	35.43	34.98	35.39	35.38	-0.04%	497,384
Feb 25, 2026	34.97	35.43	34.97	35.40	35.39	1.69%	325,210
Feb 24, 2026	34.51	34.93	34.39	34.81	34.80	1.07%	961,782
Feb 23, 2026	34.74	34.80	34.19	34.44	34.43	-1.43%	358,559
Feb 20, 2026	34.71	35.26	34.70	34.94	34.93	0.17%	1,156,788
Feb 19, 2026	34.76	34.88	34.58	34.88	34.87	-0.23%	479,926
Feb 18, 2026	34.68	35.08	34.54	34.96	34.95	0.96%	321,872
Feb 17, 2026	34.63	34.76	34.18	34.63	34.62	-0.52%	396,283
Feb 13, 2026	34.33	35.05	34.32	34.81	34.80	1.64%	1,240,472
Feb 12, 2026	34.87	34.97	34.10	34.25	34.24	-2.13%	571,761
Feb 11, 2026	35.34	35.34	34.66	35.00	34.99	-0.80%	893,520
Feb 10, 2026	35.48	35.51	35.23	35.28	35.27	-0.73%	380,628
Feb 9, 2026	35.13	35.62	35.04	35.54	35.53	1.06%	378,499
Feb 6, 2026	34.41	35.18	34.39	35.17	35.16	3.65%	675,056
Feb 5, 2026	34.12	34.53	33.83	33.93	33.92	-1.39%	824,885
Feb 4, 2026	34.84	34.85	33.97	34.41	34.40	-1.18%	804,934
Feb 3, 2026	35.67	35.67	34.47	34.82	34.81	-1.75%	746,573
Feb 2, 2026	35.14	35.64	35.14	35.44	35.43	0.34%	620,780
Jan 30, 2026	35.81	36.12	35.21	35.32	35.31	-2.62%	751,557
Jan 29, 2026	36.69	36.69	35.72	36.27	36.26	-0.98%	651,260
Jan 28, 2026	36.84	36.84	36.47	36.63	36.62	0.03%	403,036
Jan 27, 2026	36.55	36.63	36.40	36.62	36.61	0.55%	398,902
Jan 26, 2026	36.24	36.59	36.21	36.42	36.41	0.69%	378,622
Jan 23, 2026	36.14	36.27	35.98	36.17	36.16	-0.14%	554,495
Jan 22, 2026	36.43	36.43	36.15	36.22	36.21	0.61%	901,161
Jan 21, 2026	35.84	36.19	35.62	36.00	35.99	0.81%	966,006
Jan 20, 2026	35.62	36.04	35.62	35.71	35.70	-1.19%	757,002