COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.12	36.37	36.06	36.25	36.25	0.72%	432,871
Jan 8, 2026	36.28	36.29	35.93	35.99	35.99	-1.26%	333,023
Jan 7, 2026	36.28	36.55	36.15	36.45	36.45	0.30%	724,314
Jan 6, 2026	35.82	36.36	35.79	36.34	36.34	1.76%	485,912
Jan 5, 2026	35.72	35.83	35.62	35.71	35.71	0.91%	459,056
Jan 2, 2026	35.48	35.53	35.11	35.39	35.39	0.51%	711,715
Dec 31, 2025	35.55	35.55	35.20	35.21	35.21	-1.08%	231,440
Dec 30, 2025	35.75	35.75	35.59	35.60	35.60	-0.54%	420,403
Dec 29, 2025	35.66	35.89	35.66	35.79	35.73	-0.39%	281,897
Dec 26, 2025	36.02	36.02	35.84	35.93	35.87	0.03%	202,270
Dec 24, 2025	35.85	35.97	35.80	35.92	35.86	0.09%	193,896
Dec 23, 2025	35.86	36.00	35.72	35.89	35.83	-0.19%	377,429
Dec 22, 2025	35.85	36.04	35.85	35.96	35.90	0.92%	456,599
Dec 19, 2025	35.06	35.74	35.06	35.63	35.57	1.83%	587,335
Dec 18, 2025	35.01	35.28	34.91	34.99	34.93	1.10%	614,784
Dec 17, 2025	35.13	35.29	34.60	34.61	34.55	-1.11%	389,029
Dec 16, 2025	34.89	35.12	34.72	35.00	34.94	-0.08%	496,329
Dec 15, 2025	35.45	35.46	35.01	35.03	34.97	-0.55%	311,053
Dec 12, 2025	36.04	36.04	35.12	35.22	35.16	-2.30%	604,915
Dec 11, 2025	35.67	36.12	35.49	36.05	35.99	0.73%	357,918
Dec 10, 2025	35.63	35.95	35.47	35.79	35.73	0.55%	836,081
Dec 9, 2025	35.42	35.69	35.42	35.59	35.53	0.01%	319,900
Dec 8, 2025	35.71	35.75	35.52	35.59	35.53	0.08%	443,344
Dec 5, 2025	35.34	35.68	35.34	35.56	35.50	0.79%	398,150
Dec 4, 2025	35.18	35.35	35.03	35.28	35.22	0.26%	529,681
Dec 3, 2025	34.86	35.21	34.82	35.19	35.13	0.96%	361,592
Dec 2, 2025	35.08	35.32	34.84	34.86	34.80	-	762,682
Dec 1, 2025	34.64	35.13	34.63	34.86	34.80	-0.41%	567,309
Nov 28, 2025	34.89	35.00	34.79	35.00	34.94	0.84%	198,480
Nov 26, 2025	34.68	34.88	34.56	34.71	34.65	0.46%	531,266
Nov 25, 2025	34.06	34.61	33.90	34.55	34.49	1.38%	418,221
Nov 24, 2025	33.69	34.14	33.65	34.08	34.02	1.82%	649,737
Nov 21, 2025	33.15	33.77	32.77	33.47	33.41	1.00%	1,011,582
Nov 20, 2025	34.54	34.63	33.06	33.14	33.08	-2.36%	811,008
Nov 19, 2025	33.94	34.25	33.69	33.94	33.88	0.21%	840,269
Nov 18, 2025	33.92	34.16	33.61	33.87	33.81	-0.70%	683,863
Nov 17, 2025	34.55	34.75	33.89	34.11	34.05	-1.56%	1,016,216
Nov 14, 2025	34.14	35.01	34.09	34.65	34.59	-0.23%	1,159,971
Nov 13, 2025	35.40	35.40	34.62	34.73	34.67	-2.36%	1,760,468
Nov 12, 2025	35.86	35.86	35.44	35.57	35.51	-0.36%	1,254,988
Nov 11, 2025	35.69	35.77	35.45	35.70	35.64	-0.20%	326,526
Nov 10, 2025	35.63	35.86	35.40	35.77	35.71	1.88%	1,134,983
Nov 7, 2025	34.93	35.11	34.35	35.11	35.05	-0.23%	1,282,533
Nov 6, 2025	35.85	35.86	35.05	35.19	35.13	-1.92%	1,300,844
Nov 5, 2025	35.63	36.03	35.57	35.88	35.82	0.59%	820,654
Nov 4, 2025	36.02	36.13	35.63	35.67	35.61	-2.65%	671,670
Nov 3, 2025	36.71	36.77	36.25	36.64	36.58	0.22%	621,129
Oct 31, 2025	36.51	36.76	36.32	36.56	36.50	0.83%	864,056
Oct 30, 2025	36.32	36.65	36.21	36.26	36.20	-0.52%	1,058,722
Oct 29, 2025	36.70	36.72	36.23	36.45	36.39	-0.36%	569,783