Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	23.32	23.86	23.16	23.54	-	1.03%	2,192,000
Jul 8, 2026	22.80	23.48	22.60	23.30	23.30	2.19%	2,191,200
Jul 7, 2026	23.10	23.52	22.70	22.80	22.80	-2.06%	2,185,000
Jul 6, 2026	24.70	24.70	22.92	23.28	23.28	-1.69%	3,066,600
Jul 3, 2026	24.30	24.54	23.54	23.68	23.68	2.51%	2,590,900
Jul 2, 2026	23.56	24.28	22.92	23.10	23.10	-1.53%	3,270,100
Jun 30, 2026	23.38	23.56	22.68	23.46	23.46	0.69%	3,141,800
Jun 29, 2026	22.54	23.68	21.74	23.30	23.30	5.33%	5,455,400
Jun 26, 2026	23.80	23.80	21.08	22.12	22.12	-7.99%	10,721,987
Jun 25, 2026	24.52	24.72	23.38	24.04	24.04	-1.96%	4,380,000
Jun 24, 2026	24.60	25.10	23.90	24.52	24.52	-0.49%	3,065,340
Jun 23, 2026	25.00	25.78	24.32	24.64	24.64	-2.99%	3,098,510
Jun 22, 2026	26.20	26.20	24.72	25.40	25.40	-2.16%	2,439,900
Jun 18, 2026	27.00	27.00	25.32	25.96	25.96	-0.69%	2,108,950
Jun 17, 2026	26.34	27.06	25.64	26.14	26.14	-0.76%	3,072,367
Jun 16, 2026	26.70	27.00	26.10	26.34	26.34	-1.35%	1,859,098
Jun 15, 2026	25.70	26.80	24.88	26.70	26.70	6.71%	4,025,250
Jun 12, 2026	25.10	25.70	24.60	25.02	25.02	-0.08%	6,031,958
Jun 11, 2026	25.38	25.92	24.56	25.04	25.04	-1.49%	2,285,000
Jun 10, 2026	27.04	27.24	24.54	25.42	25.42	-6.68%	5,677,300
Jun 9, 2026	27.40	28.12	26.94	27.24	27.24	-0.44%	2,301,115
Jun 8, 2026	28.44	28.44	26.92	27.36	27.36	-3.29%	3,126,000
Jun 5, 2026	28.90	29.48	28.20	28.64	28.29	-0.42%	2,680,000
Jun 4, 2026	29.02	29.14	28.42	28.76	28.41	-0.90%	1,845,000
Jun 3, 2026	29.34	30.44	28.70	29.02	28.67	-1.89%	2,080,000
Jun 2, 2026	29.00	29.92	28.14	29.58	29.22	3.43%	2,974,408
Jun 1, 2026	28.74	29.24	28.28	28.60	28.25	0.85%	1,967,000
May 29, 2026	28.54	29.02	27.50	28.36	28.01	-0.63%	3,208,092
May 28, 2026	28.80	28.80	27.68	28.54	28.19	-1.25%	2,527,000
May 27, 2026	30.58	30.58	28.54	28.90	28.55	-3.28%	4,162,000
May 26, 2026	30.10	30.36	28.06	29.88	29.51	-0.53%	3,765,000
May 22, 2026	29.56	30.18	29.32	30.04	29.67	2.46%	2,792,000
May 21, 2026	29.68	30.24	29.00	29.32	28.96	-0.88%	2,148,000
May 20, 2026	29.08	29.58	28.80	29.58	29.22	0.48%	2,525,000
May 19, 2026	29.38	29.46	28.36	29.44	29.08	-0.81%	2,367,338
May 18, 2026	30.00	30.30	28.80	29.68	29.32	-2.56%	5,966,000
May 15, 2026	31.12	31.94	29.84	30.46	30.09	-2.12%	3,630,000
May 14, 2026	31.60	31.66	30.32	31.12	30.74	-0.58%	2,465,066
May 13, 2026	30.38	31.86	30.32	31.30	30.92	2.15%	3,325,000
May 12, 2026	32.02	32.06	30.38	30.64	30.27	-3.28%	2,358,000
May 11, 2026	31.98	32.28	30.42	31.68	31.29	-0.94%	4,072,000
May 8, 2026	31.82	32.26	31.38	31.98	31.59	0.50%	2,333,000
May 7, 2026	31.80	32.68	31.14	31.82	31.43	1.53%	5,739,000
May 6, 2026	32.94	33.14	30.38	31.34	30.96	-4.86%	7,980,100
May 5, 2026	32.90	32.98	32.06	32.94	32.54	0.12%	775,000
May 4, 2026	32.00	33.74	32.00	32.90	32.50	4.11%	1,742,000
Apr 30, 2026	31.74	32.60	30.92	31.60	31.21	-2.29%	5,568,984
Apr 29, 2026	32.20	33.12	31.82	32.34	31.94	-0.25%	4,376,900
Apr 28, 2026	33.40	33.58	31.92	32.42	32.02	-2.93%	5,260,005
Apr 27, 2026	30.00	33.88	29.50	33.40	32.99	13.22%	14,874,980