COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	58.70	58.89	58.49	58.78	58.78	0.62%	2,069,101
Jan 17, 2025	58.45	58.61	58.32	58.42	58.42	0.60%	1,572,903
Jan 16, 2025	57.84	58.14	57.59	58.07	58.07	0.31%	1,938,935
Jan 15, 2025	58.23	58.34	57.74	57.89	57.89	0.87%	2,241,577
Jan 14, 2025	57.24	57.43	56.87	57.39	57.39	0.75%	2,151,008
Jan 13, 2025	56.29	57.00	56.27	56.96	56.96	0.90%	2,601,720
Jan 10, 2025	56.66	56.96	56.33	56.45	56.45	-0.81%	2,757,991
Jan 8, 2025	56.83	56.91	56.34	56.91	56.91	-0.21%	1,944,372
Jan 7, 2025	57.46	57.53	56.83	57.03	57.03	-0.18%	2,295,736
Jan 6, 2025	57.31	57.78	57.00	57.13	57.13	0.23%	2,044,041
Jan 3, 2025	56.77	57.11	56.37	57.00	57.00	0.74%	2,101,701
Jan 2, 2025	56.89	57.16	56.35	56.58	56.58	0.18%	2,519,147
Dec 31, 2024	56.40	56.76	56.29	56.48	56.48	0.57%	1,777,614
Dec 30, 2024	56.38	56.43	55.77	56.16	56.16	-0.99%	1,388,488
Dec 27, 2024	56.76	57.19	56.41	56.72	56.72	-0.96%	1,334,933
Dec 26, 2024	57.06	57.38	56.93	57.27	57.03	0.09%	856,207
Dec 24, 2024	57.01	57.22	56.73	57.22	56.98	0.53%	910,965
Dec 23, 2024	56.65	56.99	56.37	56.92	56.68	0.23%	2,663,336
Dec 20, 2024	55.92	57.10	55.81	56.79	56.55	1.30%	3,913,210
Dec 19, 2024	56.92	56.96	55.93	56.06	55.83	-0.60%	3,209,513
Dec 18, 2024	58.30	58.45	56.36	56.40	56.17	-2.94%	2,070,923
Dec 17, 2024	58.16	58.35	57.88	58.11	57.87	-0.58%	1,710,326
Dec 16, 2024	58.83	59.07	58.40	58.45	58.21	-0.75%	1,562,930
Dec 13, 2024	59.39	59.39	58.73	58.89	58.64	-0.72%	1,378,583
Dec 12, 2024	59.65	59.66	59.27	59.32	59.07	-0.79%	1,186,680
Dec 11, 2024	59.95	59.96	59.51	59.79	59.54	0.20%	1,534,319
Dec 10, 2024	60.35	60.37	59.58	59.67	59.42	-1.16%	1,754,718
Dec 9, 2024	60.74	60.96	60.33	60.37	60.12	-0.12%	1,664,366
Dec 6, 2024	60.83	60.95	60.34	60.44	60.19	0.02%	1,660,329
Dec 5, 2024	60.90	61.03	60.40	60.43	60.18	-0.72%	1,620,066
Dec 4, 2024	61.10	61.10	60.55	60.87	60.62	-0.29%	1,295,775
Dec 3, 2024	61.21	61.37	60.93	61.05	60.80	-0.05%	1,517,936
Dec 2, 2024	60.94	61.15	60.63	61.08	60.83	0.34%	1,726,395
Nov 29, 2024	60.84	61.10	60.70	60.87	60.62	0.46%	581,619
Nov 27, 2024	60.93	61.27	60.53	60.59	60.34	-0.56%	1,448,295
Nov 26, 2024	61.22	61.22	60.62	60.93	60.68	-0.68%	1,668,672
Nov 25, 2024	61.29	61.92	61.29	61.35	61.09	0.94%	1,944,239
Nov 22, 2024	60.20	60.85	60.17	60.78	60.53	1.37%	2,045,902
Nov 21, 2024	59.39	60.08	59.15	59.96	59.71	1.30%	2,000,967
Nov 20, 2024	58.97	59.19	58.76	59.19	58.94	0.66%	2,079,587
Nov 19, 2024	58.61	58.94	58.47	58.80	58.56	-0.52%	1,649,379
Nov 18, 2024	59.07	59.27	58.95	59.11	58.86	0.37%	1,286,568
Nov 15, 2024	59.50	59.61	58.80	58.89	58.64	-1.16%	1,760,418
Nov 14, 2024	59.81	60.06	59.45	59.58	59.33	-0.08%	1,664,324
Nov 13, 2024	59.81	59.91	59.39	59.63	59.38	-0.12%	3,497,973
Nov 12, 2024	60.10	60.24	59.65	59.70	59.45	-0.93%	1,312,198
Nov 11, 2024	60.07	60.48	60.03	60.26	60.01	0.87%	1,692,493
Nov 8, 2024	59.80	59.91	59.51	59.74	59.49	-0.07%	1,635,757
Nov 7, 2024	59.92	60.00	59.61	59.78	59.53	0.15%	2,233,031
Nov 6, 2024	59.65	59.82	58.90	59.69	59.44	2.77%	2,510,948
Nov 5, 2024	57.45	58.08	57.30	58.08	57.84	0.96%	1,353,731
Nov 4, 2024	57.40	58.03	57.36	57.53	57.29	0.56%	1,115,079
Nov 1, 2024	57.32	57.66	57.11	57.21	56.97	0.51%	1,297,513
Oct 31, 2024	57.22	57.54	56.86	56.92	56.68	-0.11%	1,339,770
Oct 30, 2024	57.14	57.57	56.94	56.98	56.74	-0.51%	1,181,212
Oct 29, 2024	57.20	57.56	56.98	57.27	57.03	-0.66%	1,571,894
Oct 28, 2024	57.25	57.80	57.23	57.65	57.41	0.52%	1,117,745
Oct 25, 2024	57.75	57.93	57.27	57.35	57.11	-0.02%	1,135,382
Oct 24, 2024	57.40	57.43	57.11	57.36	57.12	0.37%	1,415,964
Oct 23, 2024	57.56	57.66	56.77	57.15	56.91	-1.04%	1,085,157
Oct 22, 2024	57.97	57.98	57.55	57.75	57.51	-0.65%	1,129,322
Oct 21, 2024	58.80	58.91	58.05	58.13	57.89	-1.14%	1,138,777
Oct 18, 2024	58.85	58.96	58.50	58.80	58.56	0.05%	1,022,568
Oct 17, 2024	58.65	58.78	58.44	58.77	58.53	0.43%	1,139,866
Oct 16, 2024	58.37	58.65	58.32	58.52	58.28	0.79%	1,255,488
Oct 15, 2024	58.14	58.67	58.01	58.06	57.82	-0.82%	1,322,455
Oct 14, 2024	58.31	58.55	58.00	58.54	58.30	0.31%	974,792
Oct 11, 2024	57.98	58.46	57.94	58.36	58.12	0.76%	1,969,442
Oct 10, 2024	57.90	58.10	57.68	57.92	57.68	-0.28%	1,133,938
Oct 9, 2024	57.71	58.18	57.53	58.08	57.84	0.66%	1,337,448
Oct 8, 2024	58.02	58.02	57.44	57.70	57.46	-0.93%	1,458,040
Oct 7, 2024	58.24	58.37	57.96	58.24	58.00	-0.22%	1,505,270
Oct 4, 2024	58.40	58.51	58.01	58.37	58.13	0.86%	1,248,231
Oct 3, 2024	57.58	57.88	57.20	57.87	57.63	0.21%	1,462,355
Oct 2, 2024	57.77	58.04	57.49	57.75	57.51	-0.02%	1,520,808
Oct 1, 2024	57.79	57.89	57.23	57.76	57.52	-0.12%	1,697,026
Sep 30, 2024	57.63	57.87	57.30	57.83	57.59	0.10%	1,421,282
Sep 27, 2024	57.69	58.06	57.53	57.77	57.53	0.68%	1,949,738
Sep 26, 2024	57.27	57.69	57.19	57.38	57.14	0.40%	1,523,153
Sep 25, 2024	57.79	57.84	57.04	57.15	56.67	-1.18%	1,278,628
Sep 24, 2024	57.98	58.09	57.72	57.83	57.34	0.36%	1,537,789
Sep 23, 2024	57.46	57.68	57.25	57.62	57.13	0.44%	1,243,555
Sep 20, 2024	57.59	57.59	57.02	57.37	56.89	-0.92%	3,164,999
Sep 19, 2024	57.98	58.16	57.50	57.90	57.41	1.45%	1,559,339
Sep 18, 2024	57.10	57.82	56.88	57.07	56.59	-0.02%	1,884,127
Sep 17, 2024	56.89	57.29	56.77	57.08	56.60	0.67%	1,708,964
Sep 16, 2024	56.58	56.89	56.36	56.70	56.22	0.51%	1,154,298
Sep 13, 2024	55.86	56.53	55.81	56.41	55.93	1.58%	1,292,649
Sep 12, 2024	55.10	55.58	54.80	55.53	55.06	0.93%	1,949,506
Sep 11, 2024	55.12	55.12	54.01	55.02	54.56	-0.24%	2,420,189
Sep 10, 2024	55.47	55.50	54.77	55.15	54.68	-0.42%	1,621,685
Sep 9, 2024	55.47	55.89	55.29	55.38	54.91	0.22%	1,510,313
Sep 6, 2024	55.95	56.29	55.16	55.26	54.79	-1.06%	1,708,463
Sep 5, 2024	56.45	56.45	55.75	55.85	55.38	-0.96%	1,492,090
Sep 4, 2024	56.61	56.78	56.19	56.39	55.91	-0.55%	1,223,302
Sep 3, 2024	57.41	57.55	56.49	56.70	56.22	-1.92%	1,679,476
Aug 30, 2024	57.65	57.83	57.26	57.81	57.32	0.57%	1,387,458
Aug 29, 2024	57.52	57.87	57.02	57.48	56.99	0.47%	1,899,747
Aug 28, 2024	57.25	57.47	56.97	57.21	56.73	-0.35%	1,342,193
Aug 27, 2024	57.44	57.45	57.21	57.41	56.93	-0.28%	1,162,845