COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	29.88	29.88	29.60	29.79	29.79	-0.63%	23,841
Feb 19, 2025	29.95	29.99	29.87	29.98	29.98	-0.76%	7,820
Feb 18, 2025	30.08	30.25	29.91	30.21	30.21	1.00%	18,381
Feb 14, 2025	29.87	30.03	29.87	29.91	29.91	0.54%	16,285
Feb 13, 2025	29.66	29.79	29.46	29.75	29.75	1.12%	35,350
Feb 12, 2025	29.67	29.67	29.41	29.42	29.42	-1.07%	46,407
Feb 11, 2025	29.72	29.97	29.56	29.74	29.74	0.39%	59,644
Feb 10, 2025	29.62	29.70	29.56	29.62	29.62	0.58%	1,485
Feb 7, 2025	29.89	29.89	29.43	29.45	29.45	-0.20%	8,440
Feb 6, 2025	29.94	29.94	29.42	29.51	29.51	-1.04%	1,746
Feb 5, 2025	29.88	29.88	29.76	29.82	29.82	0.17%	3,009
Feb 4, 2025	29.43	29.82	29.43	29.77	29.77	1.11%	9,522
Feb 3, 2025	29.43	29.58	29.16	29.44	29.44	-1.66%	2,571
Jan 31, 2025	30.41	30.41	29.90	29.94	29.94	-1.02%	14,673
Jan 30, 2025	30.08	30.35	30.08	30.25	30.25	0.10%	2,583
Jan 29, 2025	30.26	30.35	30.17	30.22	30.15	-	22,628
Jan 28, 2025	30.28	30.39	30.17	30.22	30.15	-0.49%	2,978
Jan 27, 2025	30.33	30.45	30.30	30.37	30.30	0.43%	316,772
Jan 24, 2025	30.35	30.35	30.24	30.24	30.17	-0.49%	5,959
Jan 23, 2025	30.43	30.43	30.30	30.39	30.32	0.06%	1,901
Jan 22, 2025	30.56	30.56	30.37	30.37	30.30	-0.62%	4,998
Jan 21, 2025	30.44	30.62	30.44	30.56	30.49	0.73%	5,380
Jan 17, 2025	30.12	30.45	30.12	30.34	30.27	0.76%	8,223
Jan 16, 2025	30.08	30.12	29.95	30.11	30.04	0.20%	5,820
Jan 15, 2025	29.94	30.10	29.94	30.05	29.98	0.87%	6,175
Jan 14, 2025	29.73	29.79	29.61	29.79	29.72	0.53%	2,135
Jan 13, 2025	29.51	29.63	29.51	29.63	29.57	0.66%	1,411
Jan 10, 2025	29.62	29.68	29.43	29.44	29.37	-0.81%	6,698
Jan 8, 2025	29.72	29.72	29.48	29.68	29.61	-0.40%	3,505
Jan 7, 2025	29.99	30.00	29.72	29.80	29.73	-0.10%	1,844
Jan 6, 2025	29.74	30.19	29.74	29.83	29.76	0.30%	5,845
Jan 3, 2025	29.56	29.74	29.56	29.74	29.67	0.68%	1,547
Jan 2, 2025	29.85	29.85	29.51	29.54	29.47	0.10%	1,566
Dec 31, 2024	29.47	29.60	29.47	29.51	29.45	0.47%	7,658
Dec 30, 2024	29.16	29.46	29.16	29.37	29.31	-0.62%	3,942
Dec 27, 2024	29.60	29.65	29.42	29.56	29.49	-0.69%	2,585
Dec 26, 2024	29.76	29.78	29.75	29.76	29.62	0.43%	49,699
Dec 24, 2024	29.47	29.63	29.47	29.63	29.49	0.58%	866
Dec 23, 2024	29.27	29.47	29.20	29.46	29.32	0.21%	13,853
Dec 20, 2024	29.29	29.65	29.24	29.40	29.26	0.95%	7,597
Dec 19, 2024	29.55	29.55	29.12	29.12	28.98	-0.44%	4,206
Dec 18, 2024	30.24	30.27	29.25	29.25	29.11	-2.86%	9,515
Dec 17, 2024	30.03	30.15	30.03	30.11	29.97	-0.99%	5,051
Dec 16, 2024	30.73	30.80	30.40	30.41	30.26	-1.11%	6,683
Dec 13, 2024	30.75	30.76	30.67	30.75	30.60	-0.26%	8,375
Dec 12, 2024	30.88	31.00	30.78	30.83	30.68	-0.68%	2,663
Dec 11, 2024	31.26	31.26	30.90	31.04	30.89	0.55%	3,604
Dec 10, 2024	31.18	31.23	30.87	30.87	30.72	-0.61%	19,171
Dec 9, 2024	31.34	31.41	31.06	31.06	30.91	-0.21%	5,328
Dec 6, 2024	31.18	31.18	31.13	31.13	30.98	-0.97%	2,795
Dec 5, 2024	31.74	31.74	31.42	31.43	31.28	-0.97%	3,341
Dec 4, 2024	31.76	31.76	31.64	31.74	31.58	-0.32%	4,703
Dec 3, 2024	31.91	31.91	31.75	31.84	31.69	-0.19%	1,835
Dec 2, 2024	31.94	31.95	31.90	31.90	31.75	0.04%	1,352
Nov 29, 2024	31.84	32.00	31.84	31.89	31.74	0.68%	1,025
Nov 27, 2024	31.79	31.82	31.67	31.67	31.52	-0.27%	8,970
Nov 26, 2024	31.99	31.99	31.71	31.76	31.56	-0.84%	5,422
Nov 25, 2024	32.22	32.26	32.03	32.03	31.83	1.07%	13,312
Nov 22, 2024	31.51	31.71	31.51	31.69	31.49	1.31%	3,782
Nov 21, 2024	30.87	31.28	30.87	31.28	31.08	1.76%	3,441
Nov 20, 2024	30.63	30.74	30.63	30.74	30.54	1.20%	460
Nov 19, 2024	30.34	30.38	30.32	30.38	30.18	-0.77%	1,729
Nov 18, 2024	30.62	30.62	30.53	30.61	30.41	0.72%	816
Nov 15, 2024	30.61	30.62	30.39	30.39	30.20	-1.17%	1,542
Nov 14, 2024	30.93	30.93	30.68	30.75	30.55	-0.06%	1,716
Nov 13, 2024	30.87	30.97	30.77	30.77	30.57	-0.03%	1,051
Nov 12, 2024	31.03	31.03	30.75	30.78	30.58	-0.88%	4,805
Nov 11, 2024	31.07	31.09	31.05	31.05	30.85	1.21%	1,693
Nov 8, 2024	30.67	30.75	30.62	30.68	30.48	-0.16%	3,703
Nov 7, 2024	30.79	30.79	30.63	30.73	30.53	0.56%	4,108
Nov 6, 2024	30.40	30.61	30.31	30.56	30.37	3.10%	2,935
Nov 5, 2024	29.38	29.64	29.38	29.64	29.45	0.72%	3,223
Nov 4, 2024	29.57	29.59	29.42	29.43	29.24	0.65%	516
Nov 1, 2024	29.21	29.24	29.21	29.24	29.05	-0.37%	979
Oct 31, 2024	29.42	29.58	29.35	29.35	29.16	-0.05%	7,855
Oct 30, 2024	29.42	29.54	29.37	29.37	29.18	-0.19%	4,202
Oct 29, 2024	29.42	29.42	29.42	29.42	29.19	-0.50%	183
Oct 28, 2024	29.60	29.60	29.57	29.57	29.34	0.20%	965
Oct 25, 2024	29.47	29.51	29.46	29.51	29.28	0.17%	7,572
Oct 24, 2024	29.54	29.54	29.30	29.46	29.23	0.31%	4,292
Oct 23, 2024	29.51	29.51	29.20	29.37	29.14	-0.47%	2,948
Oct 22, 2024	29.52	29.59	29.51	29.51	29.28	-0.80%	4,058
Oct 21, 2024	30.19	30.19	29.75	29.75	29.52	-1.43%	84,125
Oct 18, 2024	30.20	30.20	30.10	30.18	29.95	-0.07%	2,864
Oct 17, 2024	30.28	30.28	30.18	30.20	29.97	-0.05%	8,810
Oct 16, 2024	30.00	30.26	30.00	30.22	29.98	1.26%	1,803
Oct 15, 2024	30.12	30.18	29.83	29.84	29.61	-1.29%	1,159
Oct 14, 2024	30.00	30.23	30.00	30.23	30.00	0.27%	32,189
Oct 11, 2024	29.82	30.15	29.82	30.15	29.92	1.17%	2,879
Oct 10, 2024	29.89	29.89	29.73	29.80	29.57	-0.17%	9,796
Oct 9, 2024	29.65	29.92	29.65	29.85	29.62	0.27%	5,048
Oct 8, 2024	30.18	30.18	29.69	29.77	29.54	-1.23%	4,705
Oct 7, 2024	30.31	30.31	30.06	30.14	29.91	-0.44%	5,395
Oct 4, 2024	30.29	30.30	30.15	30.27	30.04	1.14%	2,792
Oct 3, 2024	29.88	29.93	29.88	29.93	29.70	0.57%	554
Oct 2, 2024	29.65	29.76	29.65	29.76	29.53	0.07%	2,116
Oct 1, 2024	29.36	29.74	29.36	29.74	29.51	0.17%	3,135
Sep 30, 2024	29.38	29.69	29.38	29.69	29.46	0.10%	7,599
Sep 27, 2024	29.75	29.75	29.52	29.66	29.43	1.30%	898
Sep 26, 2024	29.47	29.47	29.26	29.28	29.01	0.24%	51,660