COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.62	61.11	60.62	60.89	60.89	0.50%	81,277
Dec 18, 2025	60.99	61.13	60.54	60.59	60.59	-0.31%	1,460,010
Dec 17, 2025	60.81	61.09	60.67	60.78	60.78	0.12%	1,499,243
Dec 16, 2025	61.23	61.34	60.52	60.71	60.71	-1.09%	1,232,349
Dec 15, 2025	61.51	61.57	61.13	61.38	61.38	0.11%	1,693,418
Dec 12, 2025	61.74	61.85	61.20	61.31	61.31	-0.36%	1,264,347
Dec 11, 2025	61.09	61.63	61.09	61.53	61.53	0.56%	1,601,458
Dec 10, 2025	60.39	61.34	60.31	61.19	61.19	1.43%	1,630,642
Dec 9, 2025	60.31	60.56	60.29	60.33	60.33	-0.02%	1,330,005
Dec 8, 2025	60.79	60.79	60.26	60.34	60.34	-0.54%	1,134,453
Dec 5, 2025	60.44	61.02	60.44	60.67	60.67	0.41%	1,303,963
Dec 4, 2025	60.32	60.56	60.12	60.42	60.42	0.18%	1,367,775
Dec 3, 2025	59.74	60.36	59.71	60.31	60.31	1.17%	1,209,016
Dec 2, 2025	59.71	59.80	59.28	59.61	59.61	-0.05%	1,941,914
Dec 1, 2025	59.58	60.02	59.58	59.64	59.64	-0.27%	1,165,281
Nov 28, 2025	59.50	59.89	59.43	59.80	59.80	0.62%	460,429
Nov 26, 2025	59.13	59.65	59.07	59.43	59.43	0.63%	1,084,685
Nov 25, 2025	58.28	59.14	58.28	59.06	59.06	1.55%	1,210,114
Nov 24, 2025	58.22	58.46	57.94	58.16	58.16	0.19%	1,483,754
Nov 21, 2025	57.04	58.38	57.00	58.05	58.05	2.07%	2,126,457
Nov 20, 2025	58.08	58.32	56.84	56.87	56.87	-1.52%	1,888,969
Nov 19, 2025	58.02	58.13	57.53	57.75	57.75	-0.74%	1,999,119
Nov 18, 2025	57.70	58.40	57.59	58.18	58.18	0.57%	2,089,698
Nov 17, 2025	58.48	58.69	57.72	57.85	57.85	-1.28%	1,441,403
Nov 14, 2025	58.25	58.85	58.14	58.60	58.60	-0.03%	1,749,329
Nov 13, 2025	58.88	59.32	58.55	58.62	58.62	-0.63%	1,420,827
Nov 12, 2025	58.83	59.18	58.83	58.99	58.99	0.27%	1,408,240
Nov 11, 2025	58.18	58.99	58.18	58.83	58.83	1.13%	1,439,627
Nov 10, 2025	58.12	58.26	57.63	58.17	58.17	0.52%	1,369,967
Nov 7, 2025	57.46	57.90	57.31	57.87	57.87	0.77%	1,816,790
Nov 6, 2025	57.73	57.94	57.29	57.43	57.43	-0.76%	1,832,644
Nov 5, 2025	57.35	58.10	57.31	57.87	57.87	0.98%	1,512,825
Nov 4, 2025	57.42	57.61	57.23	57.31	57.31	-1.02%	1,726,023
Nov 3, 2025	57.95	57.95	57.22	57.90	57.90	-0.07%	1,862,622
Oct 31, 2025	57.59	58.10	57.48	57.94	57.94	0.66%	1,698,495
Oct 30, 2025	57.30	58.11	57.30	57.56	57.56	-0.10%	1,729,078
Oct 29, 2025	58.00	58.10	57.46	57.62	57.62	-0.43%	3,066,187
Oct 28, 2025	58.13	58.19	57.84	57.87	57.87	-0.77%	1,438,150
Oct 27, 2025	58.20	58.45	58.09	58.32	58.32	0.59%	1,512,405
Oct 24, 2025	58.24	58.32	57.98	57.98	57.98	0.07%	1,874,433
Oct 23, 2025	57.91	58.05	57.70	57.94	57.94	0.49%	1,833,498
Oct 22, 2025	57.84	58.01	57.49	57.66	57.66	-0.38%	1,657,091
Oct 21, 2025	57.40	57.96	57.33	57.88	57.88	0.87%	1,698,688
Oct 20, 2025	56.97	57.48	56.92	57.38	57.38	1.22%	2,153,198
Oct 17, 2025	56.34	56.81	56.18	56.69	56.69	0.51%	2,092,422
Oct 16, 2025	56.97	57.15	56.11	56.40	56.40	-0.74%	1,864,920
Oct 15, 2025	57.04	57.29	56.40	56.82	56.82	0.18%	1,549,922
Oct 14, 2025	55.84	56.94	55.70	56.72	56.72	0.73%	2,088,591
Oct 13, 2025	56.12	56.43	56.01	56.31	56.31	1.22%	1,502,240
Oct 10, 2025	56.98	57.05	55.62	55.63	55.63	-2.32%	2,528,179