Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.44	24.44	23.30	23.90	23.90	-0.25%	2,721,946
Mar 26, 2026	25.10	25.12	23.88	23.96	23.96	-5.30%	3,315,201
Mar 25, 2026	25.06	25.60	24.44	25.30	25.30	4.63%	5,783,718
Mar 24, 2026	24.16	24.50	23.44	24.18	24.18	1.94%	2,920,856
Mar 23, 2026	24.62	24.62	23.08	23.72	23.72	-4.28%	6,491,672
Mar 20, 2026	25.46	25.88	24.78	24.78	24.78	-2.82%	2,430,800
Mar 19, 2026	26.04	26.30	25.36	25.50	25.50	-2.07%	2,850,000
Mar 18, 2026	25.60	26.30	25.40	26.04	26.04	3.33%	2,760,742
Mar 17, 2026	25.12	26.00	24.98	25.20	25.20	0.48%	3,892,000
Mar 16, 2026	24.52	25.52	24.50	25.08	25.08	-0.24%	2,893,800
Mar 13, 2026	25.30	25.30	24.54	25.14	25.14	-1.72%	2,111,000
Mar 12, 2026	25.50	26.40	25.22	25.58	25.58	0.08%	2,454,000
Mar 11, 2026	25.88	26.60	25.36	25.56	25.56	0.31%	3,564,235
Mar 10, 2026	24.38	25.80	24.38	25.48	25.48	5.99%	5,054,315
Mar 9, 2026	24.30	24.30	22.82	24.04	24.04	-2.67%	6,943,494
Mar 6, 2026	25.38	25.38	24.62	24.70	24.70	-2.45%	2,357,518
Mar 5, 2026	25.40	26.54	24.82	25.32	25.32	-0.24%	2,742,000
Mar 4, 2026	25.00	25.58	24.28	25.38	25.38	0.71%	2,772,000
Mar 3, 2026	26.94	27.50	24.84	25.20	25.20	-6.46%	6,207,941
Mar 2, 2026	27.98	27.98	26.58	26.94	26.94	-3.92%	5,283,800
Feb 27, 2026	28.28	28.64	27.92	28.04	28.04	-0.85%	2,245,177
Feb 26, 2026	28.86	29.06	28.02	28.28	28.28	-2.01%	2,795,080
Feb 25, 2026	29.30	29.48	28.58	28.86	28.86	-1.43%	2,102,000
Feb 24, 2026	28.98	29.30	28.34	29.28	29.28	0.41%	2,715,080
Feb 23, 2026	28.50	29.48	28.50	29.16	29.16	2.46%	1,838,000
Feb 20, 2026	28.80	28.80	28.24	28.46	28.46	-0.84%	554,533
Feb 16, 2026	28.30	28.70	27.80	28.70	28.70	1.27%	260,000
Feb 13, 2026	28.02	28.38	27.58	28.34	28.34	-0.28%	2,605,000
Feb 12, 2026	28.50	28.54	27.32	28.42	28.42	0.21%	3,923,100
Feb 11, 2026	29.22	29.46	28.10	28.36	28.36	-2.61%	4,348,760
Feb 10, 2026	29.38	29.70	29.00	29.12	29.12	-0.75%	1,782,700
Feb 9, 2026	29.20	29.80	28.90	29.34	29.34	0.82%	4,664,050
Feb 6, 2026	29.60	29.92	28.70	29.10	29.10	-1.76%	4,939,898
Feb 5, 2026	30.56	30.56	28.68	29.62	29.62	-3.08%	6,435,024
Feb 4, 2026	31.50	32.00	29.72	30.56	30.56	-4.38%	5,910,731
Feb 3, 2026	29.44	32.40	29.44	31.96	31.96	9.38%	10,588,624
Feb 2, 2026	29.82	30.02	28.80	29.22	29.22	-3.50%	2,815,885
Jan 30, 2026	30.00	30.90	30.00	30.28	30.28	1.14%	3,341,736
Jan 29, 2026	31.58	31.58	29.42	29.94	29.94	-3.85%	5,288,854
Jan 28, 2026	31.38	32.18	30.82	31.14	31.14	0.39%	3,871,000
Jan 27, 2026	30.30	31.30	29.72	31.02	31.02	3.68%	2,262,417
Jan 26, 2026	31.10	31.10	29.60	29.92	29.92	-3.98%	3,559,018
Jan 23, 2026	31.86	31.96	30.92	31.16	31.16	-1.95%	2,961,565
Jan 22, 2026	32.16	32.74	31.30	31.78	31.78	0.38%	3,619,051
Jan 21, 2026	29.98	32.00	29.44	31.66	31.66	5.39%	5,573,666
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