COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	39.41	39.71	39.18	39.55	39.55	-0.88%	360,525
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
Aug 14, 2026	40.44	40.55	39.97	40.07	39.88	-0.39%	133,126
Aug 13, 2026	39.39	40.23	39.39	40.23	40.03	2.14%	211,751
Aug 12, 2026	39.51	39.62	39.38	39.38	39.19	0.24%	257,502
Aug 11, 2026	39.32	39.49	39.20	39.29	39.10	-0.09%	207,870
Aug 10, 2026	38.99	39.49	38.99	39.32	39.13	0.87%	179,985
Aug 7, 2026	39.06	39.14	38.83	38.99	38.80	1.58%	155,502
Aug 6, 2026	38.11	38.64	38.09	38.38	38.19	-1.67%	228,609
Aug 5, 2026	39.82	39.85	39.01	39.03	38.84	-1.41%	333,323
Aug 4, 2026	38.81	39.63	38.73	39.59	39.40	3.29%	423,309
Aug 3, 2026	37.94	38.46	37.69	38.33	38.14	1.13%	228,811
Jul 31, 2026	38.02	38.18	37.34	37.90	37.72	0.19%	315,252
Jul 30, 2026	37.46	37.85	37.25	37.83	37.65	2.52%	470,549
Jul 29, 2026	37.21	37.79	36.84	36.90	36.72	-0.68%	394,475
Jul 28, 2026	37.09	37.29	36.60	37.15	36.97	-0.34%	200,981
Jul 27, 2026	37.59	37.68	36.98	37.28	37.10	0.11%	454,541
Jul 24, 2026	37.54	37.64	37.18	37.24	37.06	-0.81%	130,382
Jul 23, 2026	37.65	37.83	37.40	37.55	37.36	-0.68%	300,990
Jul 22, 2026	37.80	38.08	37.74	37.80	37.62	-0.65%	152,644
Jul 21, 2026	37.99	38.09	37.84	38.05	37.87	1.28%	155,385
Jul 20, 2026	37.81	38.08	37.56	37.57	37.39	-0.34%	245,720