COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	39.07	39.07	38.40	38.73	38.73	-1.60%	244,383
Jul 6, 2026	39.08	39.65	39.08	39.36	39.36	1.21%	281,058
Jul 2, 2026	39.74	40.01	38.57	38.89	38.89	-1.77%	270,374
Jul 1, 2026	39.68	40.07	39.59	39.59	39.59	-1.39%	319,086
Jun 30, 2026	39.50	40.26	39.50	40.15	40.15	1.39%	303,178
Jun 29, 2026	38.82	39.63	38.58	39.60	39.60	3.52%	321,581
Jun 26, 2026	37.88	38.44	37.88	38.25	38.25	-0.21%	218,777
Jun 25, 2026	38.77	38.77	37.84	38.33	38.33	1.59%	268,564
Jun 24, 2026	37.80	38.19	37.47	37.73	37.73	-0.45%	260,917
Jun 23, 2026	37.92	38.18	37.79	37.90	37.90	-2.57%	415,156
Jun 22, 2026	39.08	39.23	38.69	38.90	38.90	0.08%	232,547
Jun 18, 2026	38.80	38.92	38.62	38.87	38.87	1.46%	345,259
Jun 17, 2026	39.06	39.21	38.29	38.31	38.31	-1.19%	321,300
Jun 16, 2026	39.37	39.51	38.76	38.78	38.78	-1.79%	224,142
Jun 15, 2026	39.56	39.62	39.41	39.48	39.48	1.44%	403,017
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