COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.92	57.10	55.81	56.79	56.79	1.30%	3,913,210
Dec 19, 2024	56.92	56.96	55.93	56.06	56.06	-0.60%	3,209,513
Dec 18, 2024	58.30	58.45	56.36	56.40	56.40	-2.94%	2,070,923
Dec 17, 2024	58.16	58.35	57.88	58.11	58.11	-0.58%	1,710,326
Dec 16, 2024	58.83	59.07	58.40	58.45	58.45	-0.75%	1,562,930
Dec 13, 2024	59.39	59.39	58.73	58.89	58.89	-0.72%	1,378,583
Dec 12, 2024	59.65	59.66	59.27	59.32	59.32	-0.79%	1,186,680
Dec 11, 2024	59.95	59.96	59.51	59.79	59.79	0.20%	1,534,319
Dec 10, 2024	60.35	60.37	59.58	59.67	59.67	-1.16%	1,754,718
Dec 9, 2024	60.74	60.96	60.33	60.37	60.37	-0.12%	1,664,366
Dec 6, 2024	60.83	60.95	60.34	60.44	60.44	0.02%	1,660,329
Dec 5, 2024	60.90	61.03	60.40	60.43	60.43	-0.72%	1,620,066
Dec 4, 2024	61.10	61.10	60.55	60.87	60.87	-0.29%	1,295,775
Dec 3, 2024	61.21	61.37	60.93	61.05	61.05	-0.05%	1,517,936
Dec 2, 2024	60.94	61.15	60.63	61.08	61.08	0.34%	1,726,395
Nov 29, 2024	60.84	61.10	60.70	60.87	60.87	0.46%	581,619
Nov 27, 2024	60.93	61.27	60.53	60.59	60.59	-0.56%	1,448,295
Nov 26, 2024	61.22	61.22	60.62	60.93	60.93	-0.68%	1,668,672
Nov 25, 2024	61.29	61.92	61.29	61.35	61.35	0.94%	1,944,239
Nov 22, 2024	60.20	60.85	60.17	60.78	60.78	1.37%	2,045,902
Nov 21, 2024	59.39	60.08	59.15	59.96	59.96	1.30%	2,000,967
Nov 20, 2024	58.97	59.19	58.76	59.19	59.19	0.66%	2,079,587
Nov 19, 2024	58.61	58.94	58.47	58.80	58.80	-0.52%	1,649,379
Nov 18, 2024	59.07	59.27	58.95	59.11	59.11	0.37%	1,286,568
Nov 15, 2024	59.50	59.61	58.80	58.89	58.89	-1.16%	1,760,418
Nov 14, 2024	59.81	60.06	59.45	59.58	59.58	-0.08%	1,664,324
Nov 13, 2024	59.81	59.91	59.39	59.63	59.63	-0.12%	3,497,973
Nov 12, 2024	60.10	60.24	59.65	59.70	59.70	-0.93%	1,312,198
Nov 11, 2024	60.07	60.48	60.03	60.26	60.26	0.87%	1,692,493
Nov 8, 2024	59.80	59.91	59.51	59.74	59.74	-0.07%	1,635,757
Nov 7, 2024	59.92	60.00	59.61	59.78	59.78	0.15%	2,233,031
Nov 6, 2024	59.65	59.82	58.90	59.69	59.69	2.77%	2,510,948
Nov 5, 2024	57.45	58.08	57.30	58.08	58.08	0.96%	1,353,731
Nov 4, 2024	57.40	58.03	57.36	57.53	57.53	0.56%	1,115,079
Nov 1, 2024	57.32	57.66	57.11	57.21	57.21	0.51%	1,297,513
Oct 31, 2024	57.22	57.54	56.86	56.92	56.92	-0.11%	1,339,770
Oct 30, 2024	57.14	57.57	56.94	56.98	56.98	-0.51%	1,181,212
Oct 29, 2024	57.20	57.56	56.98	57.27	57.27	-0.66%	1,571,894
Oct 28, 2024	57.25	57.80	57.23	57.65	57.65	0.52%	1,117,745
Oct 25, 2024	57.75	57.93	57.27	57.35	57.35	-0.02%	1,135,382
Oct 24, 2024	57.40	57.43	57.11	57.36	57.36	0.37%	1,415,964
Oct 23, 2024	57.56	57.66	56.77	57.15	57.15	-1.04%	1,085,157
Oct 22, 2024	57.97	57.98	57.55	57.75	57.75	-0.65%	1,129,322
Oct 21, 2024	58.80	58.91	58.05	58.13	58.13	-1.14%	1,138,777
Oct 18, 2024	58.85	58.96	58.50	58.80	58.80	0.05%	1,022,568
Oct 17, 2024	58.65	58.78	58.44	58.77	58.77	0.43%	1,139,866
Oct 16, 2024	58.37	58.65	58.32	58.52	58.52	0.79%	1,255,488
Oct 15, 2024	58.14	58.67	58.01	58.06	58.06	-0.82%	1,322,455
Oct 14, 2024	58.31	58.55	58.00	58.54	58.54	0.31%	974,792
Oct 11, 2024	57.98	58.46	57.94	58.36	58.36	0.76%	1,969,442
Oct 10, 2024	57.90	58.10	57.68	57.92	57.92	-0.28%	1,133,938
Oct 9, 2024	57.71	58.18	57.53	58.08	58.08	0.66%	1,337,448
Oct 8, 2024	58.02	58.02	57.44	57.70	57.70	-0.93%	1,458,040
Oct 7, 2024	58.24	58.37	57.96	58.24	58.24	-0.22%	1,505,270
Oct 4, 2024	58.40	58.51	58.01	58.37	58.37	0.86%	1,248,231
Oct 3, 2024	57.58	57.88	57.20	57.87	57.87	0.21%	1,462,355
Oct 2, 2024	57.77	58.04	57.49	57.75	57.75	-0.02%	1,520,808
Oct 1, 2024	57.79	57.89	57.23	57.76	57.76	-0.12%	1,697,026
Sep 30, 2024	57.63	57.87	57.30	57.83	57.83	0.10%	1,421,282
Sep 27, 2024	57.69	58.06	57.53	57.77	57.77	0.68%	1,949,738
Sep 26, 2024	57.27	57.69	57.19	57.38	57.38	0.40%	1,523,153
Sep 25, 2024	57.79	57.84	57.04	57.15	56.90	-1.18%	1,278,628
Sep 24, 2024	57.98	58.09	57.72	57.83	57.58	0.36%	1,537,789
Sep 23, 2024	57.46	57.68	57.25	57.62	57.37	0.44%	1,243,555
Sep 20, 2024	57.59	57.59	57.02	57.37	57.12	-0.92%	3,164,999
Sep 19, 2024	57.98	58.16	57.50	57.90	57.65	1.45%	1,559,339
Sep 18, 2024	57.10	57.82	56.88	57.07	56.83	-0.02%	1,884,127
Sep 17, 2024	56.89	57.29	56.77	57.08	56.84	0.67%	1,708,964
Sep 16, 2024	56.58	56.89	56.36	56.70	56.46	0.51%	1,154,298
Sep 13, 2024	55.86	56.53	55.81	56.41	56.17	1.58%	1,292,649
Sep 12, 2024	55.10	55.58	54.80	55.53	55.29	0.93%	1,949,506
Sep 11, 2024	55.12	55.12	54.01	55.02	54.78	-0.24%	2,420,189
Sep 10, 2024	55.47	55.50	54.77	55.15	54.91	-0.42%	1,621,685
Sep 9, 2024	55.47	55.89	55.29	55.38	55.14	0.22%	1,510,313
Sep 6, 2024	55.95	56.29	55.16	55.26	55.02	-1.06%	1,708,463
Sep 5, 2024	56.45	56.45	55.75	55.85	55.61	-0.96%	1,492,090
Sep 4, 2024	56.61	56.78	56.19	56.39	56.15	-0.55%	1,223,302
Sep 3, 2024	57.41	57.55	56.49	56.70	56.46	-1.92%	1,679,476
Aug 30, 2024	57.65	57.83	57.26	57.81	57.56	0.57%	1,387,458
Aug 29, 2024	57.52	57.87	57.02	57.48	57.23	0.47%	1,899,747
Aug 28, 2024	57.25	57.47	56.97	57.21	56.96	-0.35%	1,342,193
Aug 27, 2024	57.44	57.45	57.21	57.41	57.16	-0.28%	1,162,845
Aug 26, 2024	57.89	58.11	57.51	57.57	57.32	0.02%	1,391,788
Aug 23, 2024	56.69	57.57	56.62	57.56	57.31	2.15%	1,966,882
Aug 22, 2024	56.56	56.69	56.23	56.35	56.11	-0.34%	1,684,631
Aug 21, 2024	56.22	56.55	56.15	56.54	56.30	1.14%	1,283,153
Aug 20, 2024	56.34	56.37	55.86	55.90	55.66	-0.90%	1,404,639
Aug 19, 2024	56.07	56.50	56.02	56.41	56.17	0.80%	1,051,821
Aug 16, 2024	55.76	56.05	55.73	55.96	55.72	0.07%	1,343,184
Aug 15, 2024	55.71	56.04	55.51	55.92	55.68	1.78%	1,563,840
Aug 14, 2024	55.32	55.33	54.79	54.94	54.70	-0.47%	1,900,149
Aug 13, 2024	54.63	55.23	54.47	55.20	54.96	1.32%	1,540,744
Aug 12, 2024	54.99	55.00	54.35	54.48	54.25	-0.82%	2,101,267
Aug 9, 2024	54.95	55.14	54.50	54.93	54.69	0.20%	1,679,548
Aug 8, 2024	54.05	54.86	53.98	54.82	54.58	1.99%	1,845,737
Aug 7, 2024	54.85	55.12	53.68	53.75	53.52	-0.81%	1,867,205
Aug 6, 2024	53.96	54.88	53.73	54.19	53.96	0.71%	2,500,176
Aug 5, 2024	53.40	54.33	53.03	53.81	53.58	-2.45%	5,585,459
Aug 2, 2024	55.80	55.83	54.71	55.16	54.92	-2.44%	2,933,024
Aug 1, 2024	57.80	58.01	56.19	56.54	56.30	-2.21%	2,216,364