COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.87	38.33	37.79	38.28	38.28	1.62%	306,190
May 21, 2026	37.44	37.76	37.31	37.67	37.67	0.15%	362,435
May 20, 2026	36.97	37.63	36.88	37.62	37.62	1.68%	295,909
May 19, 2026	36.97	37.19	36.89	37.00	37.00	-0.35%	288,232
May 18, 2026	37.09	37.23	36.88	37.13	37.13	0.15%	301,341
May 15, 2026	37.06	37.23	36.82	37.07	37.07	-0.91%	160,545
May 14, 2026	37.33	37.53	37.16	37.41	37.41	0.27%	212,777
May 13, 2026	37.28	37.39	36.98	37.31	37.31	0.24%	179,738
May 12, 2026	37.29	37.29	36.84	37.22	37.22	-0.85%	178,459
May 11, 2026	37.42	37.69	37.42	37.54	37.54	0.32%	230,647
May 8, 2026	37.24	37.50	37.10	37.42	37.42	1.02%	177,193
May 7, 2026	37.49	37.50	36.98	37.04	37.04	-0.37%	247,773
May 6, 2026	37.02	37.19	36.86	37.18	37.18	0.54%	325,404
May 5, 2026	36.82	37.03	36.65	36.98	36.98	1.01%	333,423
May 4, 2026	36.46	36.80	36.40	36.61	36.61	0.40%	232,458
May 1, 2026	36.42	36.56	36.28	36.46	36.46	0.34%	290,880
Apr 30, 2026	35.85	36.34	35.79	36.34	36.34	1.45%	216,766
Apr 29, 2026	35.78	35.84	35.59	35.82	35.82	0.08%	956,489
Apr 28, 2026	35.98	36.11	35.72	35.79	35.79	-1.27%	232,487
Apr 27, 2026	36.44	36.56	36.20	36.25	36.25	-0.68%	287,468
Apr 24, 2026	36.26	36.54	36.12	36.50	36.50	1.21%	169,288
Apr 23, 2026	36.30	36.36	35.62	36.06	36.06	-1.47%	207,997
Apr 22, 2026	36.63	36.63	36.45	36.60	36.60	1.11%	236,582
Apr 21, 2026	36.41	36.70	36.13	36.20	36.20	-0.50%	248,647
Apr 20, 2026	36.19	36.42	36.19	36.38	36.38	0.29%	293,785
Apr 17, 2026	36.05	36.33	35.99	36.27	36.27	1.53%	471,358
Apr 16, 2026	35.77	35.85	35.56	35.73	35.73	0.75%	285,950
Apr 15, 2026	35.19	35.49	35.16	35.46	35.46	0.74%	268,355
Apr 14, 2026	35.13	35.28	35.10	35.20	35.20	0.60%	266,943
Apr 13, 2026	34.38	35.00	34.38	34.99	34.99	1.50%	353,527
Apr 10, 2026	34.79	34.79	34.38	34.47	34.47	-0.57%	455,969
Apr 9, 2026	34.76	34.81	34.45	34.67	34.67	-0.67%	559,762
Apr 8, 2026	35.05	35.08	34.77	34.91	34.90	2.12%	224,550
Apr 7, 2026	34.03	34.24	33.82	34.18	34.18	0.11%	925,077
Apr 6, 2026	33.99	34.17	33.91	34.14	34.14	0.43%	454,804
Apr 2, 2026	33.40	34.19	33.36	34.00	34.00	0.53%	843,674
Apr 1, 2026	33.94	34.09	33.76	33.82	33.82	0.24%	1,226,226
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