COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	40.76	41.02	40.51	40.93	40.93	0.79%	152,024
Oct 23, 2026	40.10	40.75	40.02	40.61	40.61	0.64%	441,233
Oct 22, 2026	40.47	40.73	40.17	40.35	40.35	-0.69%	416,736
Oct 21, 2026	40.32	40.80	40.25	40.63	40.63	1.27%	179,643
Oct 20, 2026	39.69	40.22	39.56	40.12	40.12	0.92%	212,658
Oct 19, 2026	39.67	39.96	39.57	39.76	39.76	1.23%	136,576
Oct 16, 2026	40.67	40.67	39.11	39.27	39.27	-3.32%	190,122
Oct 15, 2026	39.62	40.62	39.60	40.62	40.62	1.39%	197,098
Oct 14, 2026	40.64	40.86	39.99	40.06	40.06	-2.32%	183,781
Oct 13, 2026	40.93	41.38	40.80	41.02	41.02	-0.42%	231,124
Oct 12, 2026	41.73	41.73	41.15	41.19	41.19	-0.92%	170,797
Oct 9, 2026	41.23	41.58	41.11	41.57	41.57	1.67%	157,557
Oct 8, 2026	40.68	41.04	40.64	40.89	40.89	0.10%	250,415
Oct 7, 2026	40.84	40.98	40.61	40.85	40.85	-0.40%	192,832
Oct 6, 2026	41.02	41.31	40.93	41.01	41.01	0.37%	243,994
Oct 5, 2026	40.59	40.93	40.55	40.86	40.86	1.09%	303,017
Oct 2, 2026	40.80	40.80	40.36	40.42	40.42	-0.10%	217,428
Oct 1, 2026	40.16	40.54	39.93	40.46	40.46	1.45%	358,037
Sep 30, 2026	39.74	40.15	39.64	39.88	39.88	0.84%	308,792
Sep 29, 2026	39.59	39.59	39.16	39.55	39.55	-0.01%	289,700
Sep 28, 2026	39.41	39.71	39.18	39.55	39.55	-0.88%	360,526
Sep 25, 2026	40.12	40.19	39.84	39.90	39.90	-0.30%	296,633
Sep 24, 2026	40.04	40.24	39.94	40.02	40.02	-0.54%	285,622
Sep 23, 2026	40.30	40.38	39.95	40.24	40.24	0.04%	249,583
Sep 22, 2026	40.25	40.29	39.94	40.23	40.23	0.36%	535,253
Sep 21, 2026	39.67	40.12	39.52	40.08	40.08	1.65%	209,994
Sep 18, 2026	39.49	39.49	39.15	39.43	39.43	0.10%	189,320
Sep 17, 2026	39.15	39.46	39.11	39.39	39.39	1.20%	158,945
Sep 16, 2026	39.10	39.27	38.69	38.93	38.92	-0.50%	290,200
Sep 15, 2026	38.99	39.26	38.91	39.12	39.12	0.02%	324,732
Sep 14, 2026	38.68	39.31	38.68	39.11	39.11	0.39%	263,990
Sep 11, 2026	39.12	39.12	38.86	38.96	38.96	0.36%	154,698
Sep 10, 2026	38.86	39.09	38.68	38.82	38.82	-0.90%	140,851
Sep 9, 2026	39.26	39.43	39.14	39.17	39.17	-0.24%	258,223
Sep 8, 2026	39.66	39.66	39.24	39.27	39.27	-0.97%	270,604
Sep 4, 2026	39.50	39.75	39.47	39.66	39.66	0.19%	185,866
Sep 3, 2026	39.45	39.62	39.25	39.58	39.58	0.90%	254,023
Sep 2, 2026	39.57	39.57	39.23	39.42	39.23	-0.28%	160,875
Sep 1, 2026	39.88	39.97	39.39	39.53	39.34	-1.74%	210,493
Aug 31, 2026	40.04	40.26	39.94	40.23	40.03	0.52%	384,764
Aug 28, 2026	40.53	40.53	40.01	40.02	39.83	-1.38%	237,840
Aug 27, 2026	40.18	40.58	40.13	40.58	40.38	2.68%	273,912
Aug 26, 2026	39.14	39.60	39.14	39.52	39.33	0.26%	143,996
Aug 25, 2026	39.36	39.54	39.21	39.42	39.23	0.27%	254,218
Aug 24, 2026	39.46	39.46	39.11	39.31	39.12	-1.13%	359,559
Aug 21, 2026	39.74	39.80	39.45	39.76	39.57	0.73%	176,771
Aug 20, 2026	39.47	39.81	39.39	39.47	39.28	-0.28%	181,782
Aug 19, 2026	39.84	39.93	39.39	39.58	39.39	-0.15%	258,855
Aug 18, 2026	39.54	39.95	39.53	39.64	39.45	-0.97%	177,727
Aug 17, 2026	40.26	40.32	40.00	40.03	39.84	-0.10%	203,157