COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.02	33.00	32.00	32.88	32.88	2.14%	188,761
Dec 19, 2024	32.35	32.55	32.10	32.19	32.19	0.59%	537,477
Dec 18, 2024	33.45	33.45	31.91	32.00	32.00	-3.99%	246,309
Dec 17, 2024	33.53	33.53	33.10	33.33	33.33	-1.04%	360,618
Dec 16, 2024	33.37	33.76	33.34	33.68	33.68	1.20%	266,957
Dec 13, 2024	33.48	33.50	33.11	33.28	33.28	0.06%	324,198
Dec 12, 2024	33.35	33.44	33.17	33.26	33.26	-0.63%	454,237
Dec 11, 2024	33.44	33.51	33.24	33.47	33.47	1.03%	186,368
Dec 10, 2024	33.59	33.66	33.06	33.13	33.13	-1.43%	276,089
Dec 9, 2024	34.36	34.36	33.54	33.61	33.61	-2.49%	256,387
Dec 6, 2024	34.43	34.58	34.19	34.47	34.47	1.14%	321,533
Dec 5, 2024	34.15	34.32	34.01	34.08	34.08	-0.06%	320,038
Dec 4, 2024	34.32	34.32	33.92	34.10	34.10	0.38%	387,613
Dec 3, 2024	33.56	33.98	33.56	33.97	33.97	1.07%	417,837
Dec 2, 2024	33.70	33.70	33.48	33.61	33.61	-	203,180
Nov 29, 2024	33.67	33.90	33.59	33.61	33.61	0.33%	73,637
Nov 27, 2024	33.65	33.65	33.18	33.50	33.50	-0.48%	305,587
Nov 26, 2024	33.65	33.71	33.51	33.66	33.66	0.42%	225,454
Nov 25, 2024	33.97	34.02	33.42	33.52	33.52	-0.42%	300,869
Nov 22, 2024	33.17	33.69	33.10	33.66	33.66	1.85%	402,022
Nov 21, 2024	32.90	33.15	32.61	33.05	33.05	1.29%	422,852
Nov 20, 2024	32.63	32.63	32.26	32.63	32.63	0.40%	604,306
Nov 19, 2024	32.00	32.51	31.95	32.50	32.50	1.12%	243,239
Nov 18, 2024	32.01	32.26	31.84	32.14	32.14	0.72%	525,212
Nov 15, 2024	32.11	32.11	31.78	31.91	31.91	-1.15%	294,139
Nov 14, 2024	32.54	32.59	32.24	32.28	32.28	-0.65%	606,573
Nov 13, 2024	32.88	32.88	32.45	32.49	32.49	-1.07%	515,026
Nov 12, 2024	32.77	32.91	32.68	32.84	32.84	-0.12%	215,495
Nov 11, 2024	32.79	32.91	32.51	32.88	32.88	0.43%	252,278
Nov 8, 2024	32.11	32.76	32.03	32.74	32.74	2.79%	296,516
Nov 7, 2024	31.49	31.87	31.49	31.85	31.85	2.87%	285,629
Nov 6, 2024	31.06	31.06	30.70	30.96	30.96	2.35%	551,679
Nov 5, 2024	29.86	30.25	29.86	30.25	30.25	1.48%	149,021
Nov 4, 2024	29.80	30.01	29.71	29.81	29.81	0.13%	68,542
Nov 1, 2024	29.83	30.00	29.72	29.77	29.77	0.27%	95,664
Oct 31, 2024	29.94	29.94	29.62	29.69	29.69	-1.23%	88,267
Oct 30, 2024	29.99	30.18	29.93	30.06	30.06	0.27%	87,699
Oct 29, 2024	29.68	29.98	29.60	29.98	29.98	1.04%	103,726
Oct 28, 2024	29.72	29.74	29.66	29.67	29.67	0.17%	67,847
Oct 25, 2024	29.74	29.86	29.58	29.62	29.62	0.27%	124,426
Oct 24, 2024	29.68	29.70	29.48	29.54	29.54	0.03%	87,563
Oct 23, 2024	29.77	29.79	29.33	29.53	29.53	-1.14%	119,318
Oct 22, 2024	29.76	29.91	29.73	29.87	29.87	0.07%	56,588
Oct 21, 2024	29.83	29.96	29.65	29.85	29.85	0.17%	73,861
Oct 18, 2024	29.89	29.89	29.75	29.80	29.80	0.17%	96,466
Oct 17, 2024	29.94	29.94	29.74	29.75	29.75	0.17%	91,328
Oct 16, 2024	29.73	29.77	29.52	29.70	29.70	0.34%	81,879
Oct 15, 2024	29.94	29.94	29.55	29.60	29.60	-1.07%	64,164
Oct 14, 2024	29.80	29.95	29.80	29.92	29.92	0.64%	46,808
Oct 11, 2024	29.45	29.76	29.45	29.73	29.73	0.99%	44,811
Oct 10, 2024	29.36	29.46	29.29	29.44	29.44	-0.14%	141,738
Oct 9, 2024	29.17	29.49	29.13	29.48	29.48	1.06%	84,474
Oct 8, 2024	29.00	29.18	28.89	29.17	29.17	0.97%	45,448
Oct 7, 2024	28.99	29.05	28.82	28.89	28.89	-0.62%	45,650
Oct 4, 2024	29.10	29.10	28.85	29.07	29.07	1.01%	45,712
Oct 3, 2024	28.61	28.81	28.60	28.78	28.78	0.24%	75,676
Oct 2, 2024	28.49	28.72	28.35	28.71	28.71	0.81%	36,872
Oct 1, 2024	28.73	28.73	28.32	28.48	28.48	-0.87%	91,105
Sep 30, 2024	28.56	28.73	28.45	28.73	28.73	0.56%	76,806
Sep 27, 2024	28.71	28.71	28.52	28.57	28.57	-0.17%	27,797
Sep 26, 2024	28.83	28.83	28.45	28.62	28.62	0.21%	283,717
Sep 25, 2024	28.67	28.70	28.48	28.56	28.53	-0.49%	65,978
Sep 24, 2024	28.73	28.73	28.52	28.70	28.67	0.24%	89,151
Sep 23, 2024	28.54	28.63	28.50	28.63	28.60	0.60%	41,306
Sep 20, 2024	28.42	28.46	28.23	28.46	28.43	-0.21%	34,277
Sep 19, 2024	28.61	28.68	28.36	28.52	28.49	2.00%	103,611
Sep 18, 2024	28.10	28.34	27.87	27.96	27.93	-0.29%	91,548
Sep 17, 2024	28.07	28.21	27.91	28.04	28.01	0.50%	83,316
Sep 16, 2024	27.74	27.91	27.69	27.90	27.87	0.54%	107,857
Sep 13, 2024	27.51	27.77	27.51	27.75	27.72	1.24%	201,791
Sep 12, 2024	27.15	27.50	27.11	27.41	27.38	1.07%	59,048
Sep 11, 2024	26.59	27.15	26.26	27.12	27.09	2.11%	37,227
Sep 10, 2024	26.61	26.61	26.30	26.56	26.53	0.23%	37,081
Sep 9, 2024	26.45	26.62	26.38	26.50	26.47	1.03%	22,504
Sep 6, 2024	26.78	26.86	26.14	26.23	26.20	-1.98%	42,448
Sep 5, 2024	26.81	26.91	26.62	26.76	26.73	-0.41%	64,258
Sep 4, 2024	26.79	27.03	26.70	26.87	26.84	-0.30%	52,090
Sep 3, 2024	27.73	27.73	26.86	26.95	26.92	-3.44%	67,311
Aug 30, 2024	27.92	27.95	27.58	27.91	27.88	0.83%	30,643
Aug 29, 2024	27.71	28.02	27.65	27.68	27.65	0.11%	62,080
Aug 28, 2024	27.79	27.82	27.53	27.65	27.62	-0.90%	41,296
Aug 27, 2024	27.68	27.90	27.57	27.90	27.87	0.47%	50,319
Aug 26, 2024	28.03	28.03	27.75	27.77	27.74	-0.75%	31,444
Aug 23, 2024	27.85	28.00	27.79	27.98	27.95	1.38%	30,828
Aug 22, 2024	28.05	28.06	27.58	27.60	27.57	-1.25%	47,232
Aug 21, 2024	27.75	27.95	27.70	27.95	27.92	1.12%	25,840
Aug 20, 2024	27.79	27.85	27.55	27.64	27.61	-0.61%	33,270
Aug 19, 2024	27.50	27.81	27.42	27.81	27.78	1.20%	34,705
Aug 16, 2024	27.36	27.48	27.26	27.48	27.45	0.11%	64,421
Aug 15, 2024	27.24	27.46	27.23	27.45	27.42	2.08%	43,320
Aug 14, 2024	26.88	26.99	26.72	26.89	26.86	0.41%	37,864
Aug 13, 2024	26.36	26.78	26.29	26.78	26.75	2.33%	33,991
Aug 12, 2024	26.40	26.40	26.08	26.17	26.14	-0.27%	76,256
Aug 9, 2024	26.17	26.26	25.95	26.24	26.21	0.81%	83,011
Aug 8, 2024	25.44	26.03	25.30	26.03	26.00	3.87%	58,191
Aug 7, 2024	25.83	25.83	25.03	25.06	25.03	-0.99%	33,863
Aug 6, 2024	25.22	25.68	25.03	25.31	25.28	1.36%	45,357
Aug 5, 2024	24.55	25.33	24.31	24.97	24.94	-2.42%	99,747
Aug 2, 2024	25.85	25.85	25.34	25.59	25.56	-2.85%	62,161
Aug 1, 2024	27.03	27.13	26.13	26.34	26.31	-2.44%	68,710