COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.66	39.08	38.35	38.92	38.92	0.83%	229,531
Jun 11, 2026	37.86	38.68	37.77	38.60	38.60	2.74%	325,224
Jun 10, 2026	37.81	38.55	37.53	37.57	37.57	-1.47%	408,927
Jun 9, 2026	38.62	38.99	37.08	38.13	38.13	-0.36%	463,606
Jun 8, 2026	38.47	38.71	38.24	38.27	38.27	0.68%	196,586
Jun 5, 2026	39.06	39.11	37.91	38.02	38.01	-3.86%	306,837
Jun 4, 2026	39.33	39.68	39.25	39.54	39.54	-0.07%	213,198
Jun 3, 2026	39.48	39.67	39.12	39.60	39.57	0.07%	227,163
Jun 2, 2026	39.27	39.59	39.18	39.57	39.54	0.49%	367,404
Jun 1, 2026	38.95	39.45	38.85	39.38	39.35	1.25%	335,707
May 29, 2026	38.69	38.93	38.69	38.90	38.86	0.98%	233,435
May 28, 2026	38.28	38.66	38.01	38.52	38.49	0.75%	243,519
May 27, 2026	38.63	38.63	38.23	38.23	38.20	-1.21%	363,195
May 26, 2026	38.66	38.82	38.36	38.70	38.67	1.10%	264,192
May 22, 2026	37.87	38.33	37.79	38.28	38.25	1.62%	306,190
May 21, 2026	37.44	37.76	37.31	37.67	37.64	0.15%	362,435
May 20, 2026	36.97	37.63	36.88	37.62	37.58	1.68%	295,909
May 19, 2026	36.97	37.19	36.89	37.00	36.96	-0.35%	288,232
May 18, 2026	37.09	37.23	36.88	37.13	37.09	0.15%	301,341
May 15, 2026	37.06	37.23	36.82	37.07	37.04	-0.91%	160,545
May 14, 2026	37.33	37.53	37.16	37.41	37.38	0.27%	212,777
May 13, 2026	37.28	37.39	36.98	37.31	37.28	0.24%	179,738
May 12, 2026	37.29	37.29	36.84	37.22	37.19	-0.85%	178,459
May 11, 2026	37.42	37.69	37.42	37.54	37.51	0.32%	230,647
May 8, 2026	37.24	37.50	37.10	37.42	37.39	1.02%	177,193
May 7, 2026	37.49	37.50	36.98	37.04	37.01	-0.37%	247,773
May 6, 2026	37.02	37.19	36.86	37.18	37.15	0.54%	325,404
May 5, 2026	36.82	37.03	36.65	36.98	36.95	1.01%	333,423
May 4, 2026	36.46	36.80	36.40	36.61	36.58	0.40%	232,458
May 1, 2026	36.42	36.56	36.28	36.46	36.43	0.34%	290,880
Apr 30, 2026	35.85	36.34	35.79	36.34	36.31	1.45%	216,766
Apr 29, 2026	35.78	35.84	35.59	35.82	35.79	0.08%	956,489
Apr 28, 2026	35.98	36.11	35.72	35.79	35.76	-1.27%	232,487
Apr 27, 2026	36.44	36.56	36.20	36.25	36.22	-0.68%	287,468
Apr 24, 2026	36.26	36.54	36.12	36.50	36.47	1.21%	169,288
Apr 23, 2026	36.30	36.36	35.62	36.06	36.03	-1.47%	207,997
Apr 22, 2026	36.63	36.63	36.45	36.60	36.57	1.11%	236,582
Apr 21, 2026	36.41	36.70	36.13	36.20	36.17	-0.50%	248,647
Apr 20, 2026	36.19	36.42	36.19	36.38	36.35	0.29%	293,785
Apr 17, 2026	36.05	36.33	35.99	36.27	36.24	1.53%	471,358
Apr 16, 2026	35.77	35.85	35.56	35.73	35.70	0.75%	285,950
Apr 15, 2026	35.19	35.49	35.16	35.46	35.43	0.74%	268,355
Apr 14, 2026	35.13	35.28	35.10	35.20	35.17	0.60%	266,943
Apr 13, 2026	34.38	35.00	34.38	34.99	34.96	1.50%	353,527
Apr 10, 2026	34.79	34.79	34.38	34.47	34.44	-0.57%	455,969
Apr 9, 2026	34.76	34.81	34.45	34.67	34.64	-0.67%	559,762
Apr 8, 2026	35.05	35.08	34.77	34.91	34.88	2.12%	224,550
Apr 7, 2026	34.03	34.24	33.82	34.18	34.15	0.11%	925,077
Apr 6, 2026	33.99	34.17	33.91	34.14	34.12	0.43%	454,804
Apr 2, 2026	33.40	34.19	33.36	34.00	33.97	0.53%	843,674