COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	37.09	37.24	36.60	37.19	-	-0.24%	82,463
Jul 27, 2026	37.59	37.68	36.98	37.28	37.28	0.11%	454,539
Jul 24, 2026	37.54	37.64	37.18	37.24	37.24	-0.81%	130,382
Jul 23, 2026	37.65	37.83	37.40	37.55	37.55	-0.68%	300,990
Jul 22, 2026	37.80	38.08	37.74	37.80	37.80	-0.65%	152,644
Jul 21, 2026	37.99	38.09	37.84	38.05	38.05	1.28%	155,385
Jul 20, 2026	37.81	38.08	37.56	37.57	37.57	-0.34%	245,720
Jul 17, 2026	37.33	38.03	37.33	37.70	37.70	-0.75%	171,115
Jul 16, 2026	38.21	38.28	37.82	37.98	37.98	-1.40%	301,556
Jul 15, 2026	39.26	39.26	38.06	38.52	38.52	-1.10%	452,293
Jul 14, 2026	39.00	39.15	38.86	38.95	38.95	0.98%	198,806
Jul 13, 2026	38.89	39.00	38.39	38.57	38.57	-1.68%	168,057
Jul 10, 2026	39.43	39.46	38.94	39.23	39.23	-0.68%	207,775
Jul 9, 2026	39.18	39.67	39.03	39.50	39.50	1.96%	165,379
Jul 8, 2026	38.53	38.82	38.15	38.74	38.74	0.03%	242,862
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%	319,088
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