Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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