Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.38	25.38	24.68	24.84	-	-1.90%	1,435,400
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
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