Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	29.98	31.52	29.44	31.08	-	3.46%	2,076,000
Jan 20, 2026	30.44	30.56	29.32	30.04	30.04	-0.73%	3,045,000
Jan 19, 2026	31.50	31.50	30.14	30.26	30.26	-1.94%	2,556,117
Jan 16, 2026	30.66	31.40	30.30	30.86	30.86	0.72%	2,349,615
Jan 15, 2026	29.70	30.86	29.28	30.64	30.64	3.16%	4,080,669
Jan 14, 2026	30.16	30.96	29.20	29.70	29.70	-0.93%	5,306,502
Jan 13, 2026	28.18	30.56	28.18	29.98	29.98	8.07%	10,480,000
Jan 12, 2026	28.50	28.64	27.40	27.74	27.74	-1.84%	3,080,798
Jan 9, 2026	27.96	28.40	27.50	28.26	28.26	0.28%	1,907,641
Jan 8, 2026	28.44	28.44	27.30	28.18	28.18	-0.91%	4,357,791
Jan 7, 2026	28.18	28.82	27.70	28.44	28.44	2.01%	4,521,764
Jan 6, 2026	27.28	28.16	27.06	27.88	27.88	2.27%	3,441,428
Jan 5, 2026	27.90	28.10	26.96	27.26	27.26	-3.33%	5,056,000
Jan 2, 2026	27.56	28.30	27.14	28.20	28.20	2.32%	937,913
Dec 31, 2025	27.02	27.78	27.02	27.56	27.56	1.77%	1,964,000
Dec 30, 2025	26.80	27.48	26.70	27.08	27.08	0.52%	2,243,478
Dec 29, 2025	27.98	28.08	26.72	26.94	26.94	-3.72%	3,254,077
Dec 24, 2025	28.10	28.70	27.50	27.98	27.98	0.21%	2,213,129
Dec 23, 2025	28.38	28.46	27.20	27.92	27.92	0.14%	2,730,985
Dec 22, 2025	27.98	28.46	27.54	27.88	27.88	0.87%	1,902,304
Dec 19, 2025	28.00	28.10	27.62	27.64	27.64	-0.22%	1,749,100
Dec 18, 2025	28.60	28.60	27.12	27.70	27.70	-3.62%	3,686,318
Dec 17, 2025	28.02	28.86	28.02	28.74	28.74	2.57%	2,575,605
Dec 16, 2025	27.50	28.22	26.82	28.02	28.02	0.72%	2,872,028
Dec 15, 2025	28.94	28.96	27.50	27.82	27.82	-3.87%	4,294,000
Dec 12, 2025	28.48	29.26	28.10	28.94	28.94	1.62%	2,728,335
Dec 11, 2025	29.04	29.68	28.00	28.48	28.48	-1.93%	2,549,100
Dec 10, 2025	28.50	29.18	28.36	29.04	29.04	0.21%	2,051,319
Dec 9, 2025	29.78	29.80	28.70	28.98	28.98	-2.69%	2,620,057
Dec 8, 2025	29.50	29.94	29.44	29.78	29.78	0.95%	1,579,182
Dec 5, 2025	29.40	29.80	29.00	29.50	29.50	-1.01%	2,376,070
Dec 4, 2025	30.94	30.94	29.36	29.80	29.80	-3.68%	3,391,000
Dec 3, 2025	30.90	31.50	30.74	30.94	30.94	0.13%	2,643,909
Dec 2, 2025	30.30	31.16	29.82	30.90	30.90	3.00%	5,233,680
Dec 1, 2025	29.98	30.64	29.14	30.00	30.00	0.60%	4,840,394
Nov 28, 2025	30.38	30.40	29.58	29.82	29.82	-0.33%	2,447,021
Nov 27, 2025	29.22	30.30	28.74	29.92	29.92	4.11%	5,940,076
Nov 26, 2025	28.70	29.64	28.62	28.74	28.74	0.91%	4,274,300
Nov 25, 2025	27.82	28.90	27.52	28.48	28.48	5.40%	7,149,000
Nov 24, 2025	26.42	27.08	26.42	27.02	27.02	2.27%	2,859,000
Nov 21, 2025	26.60	27.08	26.26	26.42	26.42	-3.37%	3,187,822
Nov 20, 2025	27.24	28.00	26.94	27.34	27.34	0.44%	1,586,104
Nov 19, 2025	27.60	28.04	26.92	27.22	27.22	-1.38%	2,798,991
Nov 18, 2025	28.74	28.74	27.12	27.60	27.60	-3.97%	4,277,308
Nov 17, 2025	28.84	29.36	28.50	28.74	28.74	-0.83%	1,835,931
Nov 14, 2025	29.70	29.70	28.88	28.98	28.98	-3.08%	3,366,928
Nov 13, 2025	29.50	30.14	28.98	29.90	29.90	0.81%	2,836,031
Nov 12, 2025	29.12	30.42	28.80	29.66	29.66	1.85%	4,115,379
Nov 11, 2025	29.52	30.12	28.90	29.12	29.12	-1.36%	2,411,222
Nov 10, 2025	29.38	29.80	28.68	29.52	29.52	0.54%	2,288,300