COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.44	55.53	54.82	55.15	55.15	-0.90%	2,009,099
Jul 31, 2025	56.11	56.42	55.54	55.65	55.65	-1.15%	2,668,988
Jul 30, 2025	56.89	56.90	56.06	56.30	56.30	-1.07%	2,215,125
Jul 29, 2025	57.13	57.13	56.78	56.91	56.91	-0.39%	2,135,388
Jul 28, 2025	57.33	57.33	57.03	57.13	57.13	-0.21%	1,793,343
Jul 25, 2025	57.17	57.33	56.92	57.25	57.25	0.37%	1,286,913
Jul 24, 2025	57.18	57.39	56.95	57.04	57.04	-0.64%	1,655,907
Jul 23, 2025	56.97	57.42	56.89	57.41	57.41	1.13%	2,107,092
Jul 22, 2025	55.96	56.84	55.96	56.77	56.77	1.65%	2,246,333
Jul 21, 2025	55.94	56.12	55.81	55.85	55.85	0.16%	2,623,670
Jul 18, 2025	56.15	56.19	55.64	55.76	55.76	-0.32%	3,476,120
Jul 17, 2025	55.51	55.98	55.51	55.94	55.94	0.65%	2,889,770
Jul 16, 2025	55.60	55.77	55.16	55.58	55.58	0.16%	4,149,288
Jul 15, 2025	56.48	56.59	55.49	55.49	55.49	-1.68%	4,136,948
Jul 14, 2025	56.42	56.55	56.14	56.44	56.44	-0.21%	2,799,774
Jul 11, 2025	56.81	56.86	56.48	56.56	56.56	-0.88%	2,568,386
Jul 10, 2025	56.65	57.29	56.51	57.06	57.06	0.81%	2,908,807
Jul 9, 2025	56.75	56.89	56.35	56.60	56.60	-0.12%	3,234,265
Jul 8, 2025	56.26	56.91	56.24	56.67	56.67	0.84%	2,409,919
Jul 7, 2025	56.42	56.64	55.85	56.20	56.20	-0.76%	3,192,375
Jul 3, 2025	56.53	56.80	56.52	56.63	56.63	0.16%	1,887,017
Jul 2, 2025	56.18	56.55	55.98	56.54	56.54	0.78%	3,552,557
Jul 1, 2025	55.10	56.42	55.07	56.10	56.10	1.81%	5,116,013
Jun 30, 2025	55.03	55.20	54.89	55.10	55.10	0.11%	2,843,661
Jun 27, 2025	54.92	55.24	54.73	55.04	55.04	0.51%	3,106,225
Jun 26, 2025	54.49	54.80	54.43	54.76	54.76	0.77%	2,369,620
Jun 25, 2025	54.70	54.72	54.24	54.34	54.34	-0.69%	2,884,917
Jun 24, 2025	54.59	54.84	54.50	54.72	54.72	0.37%	2,710,303
Jun 23, 2025	54.65	54.77	54.13	54.52	54.52	-	2,733,074
Jun 20, 2025	54.71	54.82	54.41	54.52	54.52	0.04%	2,217,743
Jun 18, 2025	54.77	54.93	54.44	54.50	54.50	-0.35%	3,089,069
Jun 17, 2025	55.09	55.31	54.65	54.69	54.69	-0.94%	2,881,682
Jun 16, 2025	55.04	55.32	54.95	55.21	55.21	0.71%	2,853,098
Jun 13, 2025	55.03	55.24	54.64	54.82	54.82	-0.87%	2,751,891
Jun 12, 2025	54.95	55.30	54.77	55.30	55.30	0.29%	2,204,610
Jun 11, 2025	55.46	55.46	54.87	55.14	55.14	-0.27%	2,841,994
Jun 10, 2025	54.90	55.49	54.85	55.29	55.29	1.04%	3,299,652
Jun 9, 2025	54.64	55.04	54.60	54.72	54.72	0.40%	2,757,560
Jun 6, 2025	54.29	54.61	54.29	54.50	54.50	1.09%	2,340,304
Jun 5, 2025	54.06	54.27	53.77	53.91	53.91	-0.31%	3,519,037
Jun 4, 2025	54.46	54.54	54.08	54.08	53.92	-0.31%	6,039,398
Jun 3, 2025	53.65	54.31	53.40	54.25	54.09	1.10%	4,540,147
Jun 2, 2025	53.67	53.68	53.07	53.66	53.50	0.13%	3,458,714
May 30, 2025	53.45	53.75	53.18	53.59	53.43	-0.32%	1,857,182
May 29, 2025	53.83	53.83	53.26	53.76	53.60	0.21%	2,470,961
May 28, 2025	54.17	54.25	53.59	53.65	53.49	-0.94%	2,473,883
May 27, 2025	53.80	54.22	53.58	54.16	54.00	1.63%	2,310,211
May 23, 2025	52.92	53.47	52.82	53.29	53.13	-0.60%	2,213,636
May 22, 2025	53.56	53.89	53.27	53.61	53.45	-0.11%	2,664,477
May 21, 2025	54.38	54.44	53.65	53.67	53.51	-1.92%	3,101,342