COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.89	35.00	34.79	35.00	35.00	0.84%	198,478
Nov 26, 2025	34.68	34.88	34.56	34.71	34.71	0.46%	531,266
Nov 25, 2025	34.06	34.61	33.90	34.55	34.55	1.38%	418,221
Nov 24, 2025	33.69	34.14	33.65	34.08	34.08	1.82%	649,737
Nov 21, 2025	33.15	33.77	32.77	33.47	33.47	1.00%	1,011,582
Nov 20, 2025	34.54	34.63	33.06	33.14	33.14	-2.36%	810,935
Nov 19, 2025	33.94	34.25	33.69	33.94	33.94	0.21%	840,269
Nov 18, 2025	33.92	34.16	33.61	33.87	33.87	-0.70%	683,863
Nov 17, 2025	34.55	34.75	33.89	34.11	34.11	-1.56%	1,016,216
Nov 14, 2025	34.14	35.01	34.09	34.65	34.65	-0.23%	1,159,971
Nov 13, 2025	35.40	35.40	34.62	34.73	34.73	-2.36%	1,760,468
Nov 12, 2025	35.86	35.86	35.44	35.57	35.57	-0.36%	1,254,988
Nov 11, 2025	35.69	35.77	35.45	35.70	35.70	-0.20%	326,526
Nov 10, 2025	35.63	35.86	35.40	35.77	35.77	1.88%	1,134,983
Nov 7, 2025	34.93	35.11	34.35	35.11	35.11	-0.23%	1,282,533
Nov 6, 2025	35.85	35.86	35.05	35.19	35.19	-1.92%	1,300,844
Nov 5, 2025	35.63	36.03	35.57	35.88	35.88	0.59%	820,654
Nov 4, 2025	36.02	36.13	35.63	35.67	35.67	-2.65%	671,670
Nov 3, 2025	36.71	36.77	36.25	36.64	36.64	0.22%	621,129
Oct 31, 2025	36.51	36.76	36.32	36.56	36.56	0.83%	864,056
Oct 30, 2025	36.32	36.65	36.21	36.26	36.26	-0.52%	1,058,722
Oct 29, 2025	36.70	36.72	36.23	36.45	36.45	-0.36%	569,783
Oct 28, 2025	36.72	36.73	36.54	36.58	36.58	-0.38%	627,527
Oct 27, 2025	36.72	36.79	36.63	36.72	36.72	0.80%	764,306
Oct 24, 2025	36.51	36.62	36.42	36.43	36.43	0.52%	411,341
Oct 23, 2025	35.87	36.31	35.84	36.24	36.24	1.57%	549,036
Oct 22, 2025	35.95	36.01	35.29	35.68	35.68	-0.81%	925,013
Oct 21, 2025	35.91	36.05	35.65	35.97	35.97	-0.14%	434,515
Oct 20, 2025	35.93	36.12	35.88	36.02	36.02	0.98%	543,525
Oct 17, 2025	35.67	35.75	35.28	35.67	35.67	-0.34%	603,214
Oct 16, 2025	36.14	36.20	35.54	35.79	35.79	-0.28%	835,800
Oct 15, 2025	36.05	36.16	35.53	35.89	35.89	0.70%	717,732
Oct 14, 2025	35.32	35.91	35.15	35.64	35.64	-0.83%	547,906
Oct 13, 2025	35.99	36.00	35.69	35.94	35.94	1.84%	585,464
Oct 10, 2025	36.70	36.71	35.27	35.29	35.29	-3.66%	826,757
Oct 9, 2025	36.83	36.83	36.42	36.63	36.63	-0.54%	549,666
Oct 8, 2025	36.53	36.83	36.43	36.83	36.83	1.32%	476,541
Oct 7, 2025	36.91	36.91	36.17	36.35	36.35	-1.17%	758,998
Oct 6, 2025	36.94	37.17	36.75	36.78	36.78	0.77%	600,483
Oct 3, 2025	36.88	36.88	36.46	36.50	36.50	-0.71%	653,777
Oct 2, 2025	36.74	36.80	36.45	36.76	36.76	0.82%	510,030
Oct 1, 2025	36.15	36.51	36.15	36.46	36.46	0.44%	845,652
Sep 30, 2025	36.32	36.42	36.02	36.30	36.30	-0.11%	654,062
Sep 29, 2025	36.58	36.60	36.31	36.34	36.34	0.39%	570,553
Sep 26, 2025	36.02	36.21	35.91	36.20	36.20	0.72%	405,158
Sep 25, 2025	35.84	36.00	35.58	35.94	35.94	-0.58%	675,720
Sep 24, 2025	36.46	36.46	36.07	36.15	36.15	-1.01%	577,817
Sep 23, 2025	36.69	36.70	36.42	36.52	36.52	-0.38%	650,731
Sep 22, 2025	36.50	36.70	36.46	36.66	36.66	0.05%	538,321
Sep 19, 2025	36.64	36.69	36.42	36.64	36.64	0.16%	605,603