BVMF:COWC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	131.33	138.09	131.33	137.46	137.46	2.57%	1,683
May 18, 2026	131.59	134.98	131.09	134.02	134.02	0.86%	972
May 15, 2026	130.77	133.79	130.77	132.88	132.88	2.51%	2,781
May 14, 2026	129.00	129.63	127.91	129.63	129.63	0.51%	2,969
May 13, 2026	124.55	129.11	124.55	128.97	128.97	3.19%	7,062
May 12, 2026	124.00	125.59	123.90	124.98	124.98	2.48%	33,467
May 11, 2026	123.24	123.24	120.86	121.95	121.95	-1.05%	31,864
May 8, 2026	121.60	124.24	121.60	123.24	123.24	-0.68%	393
May 7, 2026	122.53	124.09	121.78	124.09	124.09	1.27%	337
May 6, 2026	124.80	124.80	121.96	122.53	122.53	-1.82%	4,122
May 5, 2026	125.16	125.46	124.08	124.80	124.80	-0.42%	349
May 4, 2026	123.85	126.61	123.85	125.33	125.33	1.19%	1,314
Apr 30, 2026	124.98	126.69	123.85	123.85	123.85	3.29%	1,444
Apr 29, 2026	122.37	124.69	119.00	119.90	119.90	-0.08%	134
Apr 28, 2026	124.00	126.75	120.00	120.00	119.88	-5.33%	468
Apr 27, 2026	126.23	126.75	124.24	126.75	126.62	0.41%	251
Apr 24, 2026	124.08	126.70	124.08	126.23	126.10	-0.31%	312
Apr 23, 2026	123.76	126.62	123.76	126.62	126.49	1.44%	345
Apr 22, 2026	124.41	125.36	124.25	124.82	124.69	0.78%	499
Apr 20, 2026	125.46	125.50	123.61	123.85	123.72	-0.29%	122
Apr 17, 2026	123.88	124.24	122.31	124.21	124.08	1.27%	216
Apr 16, 2026	123.50	124.21	122.55	122.65	122.52	-0.04%	415
Apr 15, 2026	122.92	123.07	121.11	122.70	122.57	0.82%	1,349
Apr 14, 2026	123.65	123.65	120.25	121.70	121.57	-0.59%	625
Apr 13, 2026	124.81	124.95	122.34	122.42	122.29	-1.70%	1,646
Apr 10, 2026	129.95	129.95	124.54	124.54	124.41	-4.64%	4,562
Apr 9, 2026	131.00	131.40	130.55	130.60	130.46	-0.56%	117
Apr 8, 2026	128.52	131.36	127.30	131.34	131.20	0.75%	140
Apr 7, 2026	128.54	131.43	128.54	130.36	130.23	-0.55%	108
Apr 6, 2026	130.21	131.36	129.51	131.08	130.94	0.67%	468
Apr 2, 2026	128.50	130.39	128.50	130.21	130.08	1.33%	5,468
Apr 1, 2026	127.93	129.27	127.85	128.50	128.37	-0.10%	2,579
Mar 31, 2026	130.33	130.33	127.79	128.63	128.50	-1.50%	61
Mar 30, 2026	129.00	131.24	127.77	130.59	130.45	1.39%	104
Mar 27, 2026	129.79	129.79	128.32	128.80	128.67	0.23%	101
Mar 26, 2026	127.79	129.22	127.19	128.50	128.37	1.13%	4,565
Mar 25, 2026	127.83	127.84	126.65	127.06	126.93	-0.62%	44
Mar 24, 2026	127.17	128.74	126.95	127.85	127.72	1.05%	287
Mar 23, 2026	130.71	130.71	126.38	126.52	126.39	-2.23%	562
Mar 20, 2026	128.09	129.88	128.09	129.41	129.28	1.78%	161
Mar 19, 2026	127.84	128.23	127.13	127.15	127.02	-1.37%	1,517
Mar 18, 2026	129.27	129.60	128.16	128.92	128.79	-0.63%	1,863
Mar 17, 2026	132.34	132.34	129.50	129.74	129.61	-0.98%	2,880
Mar 16, 2026	132.82	133.53	130.90	131.02	130.88	-2.08%	1,678
Mar 13, 2026	131.59	133.90	131.28	133.80	133.66	1.68%	11,680
Mar 12, 2026	125.15	131.74	125.15	131.59	131.45	3.04%	4,917
Mar 11, 2026	128.28	128.42	127.54	127.71	127.58	-0.84%	132
Mar 10, 2026	130.37	130.37	128.53	128.79	128.66	-1.18%	781
Mar 9, 2026	131.96	131.96	129.13	130.33	130.20	-0.24%	25,139
Mar 6, 2026	128.80	131.80	128.14	130.65	130.51	1.17%	7,447