COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.13	35.62	35.04	35.54	35.54	1.06%	378,499
Feb 6, 2026	34.41	35.18	34.39	35.17	35.17	3.65%	675,056
Feb 5, 2026	34.12	34.53	33.83	33.93	33.93	-1.39%	824,885
Feb 4, 2026	34.84	34.85	33.97	34.41	34.41	-1.18%	804,934
Feb 3, 2026	35.67	35.67	34.47	34.82	34.82	-1.75%	746,573
Feb 2, 2026	35.14	35.64	35.14	35.44	35.44	0.34%	620,780
Jan 30, 2026	35.81	36.12	35.21	35.32	35.32	-2.62%	751,557
Jan 29, 2026	36.69	36.69	35.72	36.27	36.27	-0.98%	651,260
Jan 28, 2026	36.84	36.84	36.47	36.63	36.63	0.03%	403,036
Jan 27, 2026	36.55	36.63	36.40	36.62	36.62	0.55%	398,902
Jan 26, 2026	36.24	36.59	36.21	36.42	36.42	0.69%	378,622
Jan 23, 2026	36.14	36.27	35.98	36.17	36.17	-0.14%	554,495
Jan 22, 2026	36.43	36.43	36.15	36.22	36.22	0.61%	901,161
Jan 21, 2026	35.84	36.19	35.62	36.00	36.00	0.81%	966,006
Jan 20, 2026	35.62	36.04	35.62	35.71	35.71	-1.19%	757,002
Jan 16, 2026	36.37	36.40	36.05	36.14	36.14	-0.36%	616,726
Jan 15, 2026	36.57	36.65	36.23	36.27	36.27	0.22%	396,297
Jan 14, 2026	36.27	36.33	35.97	36.19	36.19	-0.58%	486,662
Jan 13, 2026	36.51	36.57	36.32	36.40	36.40	-0.03%	343,745
Jan 12, 2026	36.13	36.47	36.13	36.41	36.41	0.44%	216,222
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