COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.63	30.74	30.63	30.74	30.74	1.20%	460
Nov 19, 2024	30.34	30.38	30.32	30.38	30.38	-0.77%	1,729
Nov 18, 2024	30.62	30.62	30.53	30.61	30.61	0.72%	816
Nov 15, 2024	30.61	30.62	30.39	30.39	30.39	-1.17%	1,542
Nov 14, 2024	30.93	30.93	30.68	30.75	30.75	-0.06%	1,716
Nov 13, 2024	30.87	30.97	30.77	30.77	30.77	-0.03%	1,051
Nov 12, 2024	31.03	31.03	30.75	30.78	30.78	-0.88%	4,805
Nov 11, 2024	31.07	31.09	31.05	31.05	31.05	1.21%	1,693
Nov 8, 2024	30.67	30.75	30.62	30.68	30.68	-0.16%	3,703
Nov 7, 2024	30.79	30.79	30.63	30.73	30.73	0.56%	4,108
Nov 6, 2024	30.40	30.61	30.31	30.56	30.56	3.10%	2,935
Nov 5, 2024	29.38	29.64	29.38	29.64	29.64	0.72%	3,223
Nov 4, 2024	29.57	29.59	29.42	29.43	29.43	0.65%	516
Nov 1, 2024	29.21	29.24	29.21	29.24	29.24	-0.37%	979
Oct 31, 2024	29.42	29.58	29.35	29.35	29.35	-0.05%	7,855
Oct 30, 2024	29.42	29.54	29.37	29.37	29.37	-0.19%	4,202
Oct 29, 2024	29.42	29.42	29.42	29.42	29.38	-0.50%	183
Oct 28, 2024	29.60	29.60	29.57	29.57	29.53	0.20%	965
Oct 25, 2024	29.47	29.51	29.46	29.51	29.47	0.17%	7,572
Oct 24, 2024	29.54	29.54	29.30	29.46	29.42	0.31%	4,292
Oct 23, 2024	29.51	29.51	29.20	29.37	29.33	-0.47%	2,948
Oct 22, 2024	29.52	29.59	29.51	29.51	29.47	-0.80%	4,058
Oct 21, 2024	30.19	30.19	29.75	29.75	29.71	-1.43%	84,125
Oct 18, 2024	30.20	30.20	30.10	30.18	30.14	-0.07%	2,864
Oct 17, 2024	30.28	30.28	30.18	30.20	30.16	-0.05%	8,810
Oct 16, 2024	30.00	30.26	30.00	30.22	30.17	1.26%	1,803
Oct 15, 2024	30.12	30.18	29.83	29.84	29.80	-1.29%	1,159
Oct 14, 2024	30.00	30.23	30.00	30.23	30.19	0.27%	32,189
Oct 11, 2024	29.82	30.15	29.82	30.15	30.11	1.17%	2,879
Oct 10, 2024	29.89	29.89	29.73	29.80	29.76	-0.17%	9,796
Oct 9, 2024	29.65	29.92	29.65	29.85	29.81	0.27%	5,048
Oct 8, 2024	30.18	30.18	29.69	29.77	29.73	-1.23%	4,705
Oct 7, 2024	30.31	30.31	30.06	30.14	30.10	-0.44%	5,395
Oct 4, 2024	30.29	30.30	30.15	30.27	30.23	1.14%	2,792
Oct 3, 2024	29.88	29.93	29.88	29.93	29.89	0.57%	554
Oct 2, 2024	29.65	29.76	29.65	29.76	29.72	0.07%	2,116
Oct 1, 2024	29.36	29.74	29.36	29.74	29.70	0.17%	3,135
Sep 30, 2024	29.38	29.69	29.38	29.69	29.65	0.10%	7,599
Sep 27, 2024	29.75	29.75	29.52	29.66	29.62	1.30%	898
Sep 26, 2024	29.47	29.47	29.26	29.28	29.19	0.24%	51,660
Sep 25, 2024	29.64	29.64	29.21	29.21	29.12	-1.52%	15,000
Sep 24, 2024	29.53	29.66	29.53	29.66	29.57	0.44%	1,300
Sep 23, 2024	29.53	29.53	29.39	29.53	29.44	0.85%	2,814
Sep 20, 2024	29.39	29.39	29.27	29.28	29.19	-0.73%	1,252
Sep 19, 2024	29.46	29.49	29.46	29.49	29.41	1.08%	756
Sep 18, 2024	29.20	29.40	29.18	29.18	29.09	-	1,744
Sep 17, 2024	29.25	29.25	29.10	29.18	29.09	0.73%	3,463
Sep 16, 2024	28.87	28.98	28.84	28.97	28.88	0.58%	3,105
Sep 13, 2024	28.50	28.86	28.50	28.80	28.71	1.95%	5,621
Sep 12, 2024	28.10	28.28	28.10	28.25	28.17	0.47%	8,280
Sep 11, 2024	27.89	28.12	27.86	28.12	28.03	-0.01%	695
Sep 10, 2024	28.11	28.12	28.00	28.12	28.04	-0.46%	1,303
Sep 9, 2024	28.43	28.44	28.14	28.25	28.17	0.29%	7,230
Sep 6, 2024	28.51	28.51	28.13	28.17	28.08	-1.04%	3,922
Sep 5, 2024	28.81	28.81	28.46	28.46	28.38	-1.20%	4,236
Sep 4, 2024	28.92	28.92	28.71	28.81	28.72	-0.35%	3,651
Sep 3, 2024	29.31	29.31	28.85	28.91	28.82	-2.13%	2,553
Aug 30, 2024	29.50	29.54	29.29	29.54	29.45	0.39%	3,406
Aug 29, 2024	29.28	29.61	29.28	29.42	29.34	0.49%	1,383
Aug 28, 2024	29.39	29.39	29.18	29.28	29.13	-0.37%	3,745
Aug 27, 2024	29.37	29.39	29.31	29.39	29.24	-0.41%	1,901
Aug 26, 2024	29.55	29.73	29.48	29.51	29.36	0.20%	6,513
Aug 23, 2024	29.33	29.45	29.30	29.45	29.30	2.36%	7,364
Aug 22, 2024	28.87	28.87	28.76	28.77	28.62	-0.83%	1,922
Aug 21, 2024	29.01	29.01	28.93	29.01	28.86	0.52%	4,469
Aug 20, 2024	29.35	29.35	28.84	28.86	28.71	-1.01%	4,419
Aug 19, 2024	28.92	29.20	28.92	29.15	29.00	0.74%	3,850
Aug 16, 2024	29.05	29.05	28.82	28.94	28.79	0.31%	4,663
Aug 15, 2024	28.79	28.98	28.77	28.85	28.70	1.66%	884
Aug 14, 2024	28.44	28.44	28.33	28.38	28.23	-0.14%	3,887
Aug 13, 2024	28.26	28.42	28.23	28.42	28.27	1.21%	1,423
Aug 12, 2024	28.54	28.54	28.08	28.08	27.93	-0.57%	6,538
Aug 9, 2024	28.21	28.27	28.12	28.24	28.09	0.64%	5,748
Aug 8, 2024	27.98	28.06	27.94	28.06	27.91	1.96%	2,378
Aug 7, 2024	28.10	28.10	27.52	27.52	27.38	-0.40%	4,460
Aug 6, 2024	27.52	27.80	27.50	27.63	27.49	0.77%	1,797
Aug 5, 2024	27.25	27.58	27.17	27.42	27.28	-2.43%	3,589
Aug 2, 2024	28.00	28.12	27.94	28.10	27.96	-2.84%	7,717
Aug 1, 2024	29.83	29.83	28.78	28.93	28.77	-2.75%	7,566
Jul 31, 2024	29.64	29.90	29.64	29.74	29.59	0.75%	6,817
Jul 30, 2024	29.40	29.58	29.40	29.52	29.37	1.07%	1,621
Jul 29, 2024	29.30	29.39	29.17	29.21	29.02	-	6,351
Jul 26, 2024	29.07	29.27	29.07	29.21	29.02	1.38%	6,642
Jul 25, 2024	28.61	28.99	28.61	28.81	28.63	1.48%	6,348
Jul 24, 2024	28.59	28.71	28.39	28.39	28.21	-1.21%	4,061
Jul 23, 2024	28.66	28.81	28.66	28.74	28.55	-0.56%	15,987
Jul 22, 2024	28.90	28.93	28.78	28.90	28.71	0.17%	1,296
Jul 19, 2024	28.86	28.86	28.84	28.85	28.66	-0.92%	829
Jul 18, 2024	29.41	29.67	29.06	29.12	28.93	-1.03%	18,064
Jul 17, 2024	29.50	29.66	29.37	29.42	29.23	-0.44%	11,166
Jul 16, 2024	29.00	29.55	29.00	29.55	29.36	2.50%	6,801
Jul 15, 2024	28.67	28.99	28.67	28.83	28.64	0.35%	2,209
Jul 12, 2024	28.79	28.80	28.71	28.73	28.54	0.84%	4,798
Jul 11, 2024	27.90	28.51	27.90	28.49	28.31	2.44%	6,608
Jul 10, 2024	27.69	27.81	27.60	27.81	27.63	0.80%	1,172
Jul 9, 2024	27.75	27.80	27.59	27.59	27.41	-0.50%	4,052
Jul 8, 2024	27.63	27.81	27.63	27.73	27.55	0.22%	3,364
Jul 5, 2024	27.92	27.92	27.60	27.67	27.49	-0.76%	4,744
Jul 3, 2024	27.88	28.06	27.88	27.88	27.70	0.20%	805
Jul 2, 2024	27.92	27.92	27.82	27.83	27.65	-0.05%	1,524