Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.58	30.58	28.54	28.90	28.90	-3.28%	4,162,000
May 26, 2026	30.10	30.36	28.06	29.88	29.88	-0.53%	3,765,000
May 22, 2026	29.56	30.18	29.32	30.04	30.04	2.46%	2,792,000
May 21, 2026	29.68	30.24	29.00	29.32	29.32	-0.88%	2,148,000
May 20, 2026	29.08	29.58	28.80	29.58	29.58	0.48%	2,525,000
May 19, 2026	29.38	29.46	28.36	29.44	29.44	-0.81%	2,367,338
May 18, 2026	30.00	30.30	28.80	29.68	29.68	-2.56%	5,966,000
May 15, 2026	31.12	31.94	29.84	30.46	30.46	-2.12%	3,630,000
May 14, 2026	31.60	31.66	30.32	31.12	31.12	-0.58%	2,465,066
May 13, 2026	30.38	31.86	30.32	31.30	31.30	2.15%	3,325,000
May 12, 2026	32.02	32.06	30.38	30.64	30.64	-3.28%	2,358,000
May 11, 2026	31.98	32.28	30.42	31.68	31.68	-0.94%	4,072,000
May 8, 2026	31.82	32.26	31.38	31.98	31.98	0.50%	2,333,000
May 7, 2026	31.80	32.68	31.14	31.82	31.82	1.53%	5,739,000
May 6, 2026	32.94	33.14	30.38	31.34	31.34	-4.86%	7,980,100
May 5, 2026	32.90	32.98	32.06	32.94	32.94	0.12%	775,000
May 4, 2026	32.00	33.74	32.00	32.90	32.90	4.11%	1,742,000
Apr 30, 2026	31.74	32.60	30.92	31.60	31.60	-2.29%	5,568,984
Apr 29, 2026	32.20	33.12	31.82	32.34	32.34	-0.25%	4,376,900
Apr 28, 2026	33.40	33.58	31.92	32.42	32.42	-2.93%	5,260,005
Apr 27, 2026	30.00	33.88	29.50	33.40	33.40	13.22%	14,874,980
Apr 24, 2026	29.06	29.54	28.32	29.50	29.50	-0.14%	3,242,000
Apr 23, 2026	30.06	30.44	29.10	29.54	29.54	-1.47%	3,795,000
Apr 22, 2026	28.00	30.34	27.50	29.98	29.98	8.31%	7,433,600
Apr 21, 2026	28.22	28.26	27.46	27.68	27.68	-1.42%	3,652,068
Apr 20, 2026	28.38	29.06	27.98	28.08	28.08	-1.06%	3,330,016
Apr 17, 2026	28.00	28.76	27.90	28.38	28.38	1.07%	3,251,000
Apr 16, 2026	27.90	28.08	26.70	28.08	28.08	2.86%	3,862,000
Apr 15, 2026	27.94	28.10	27.14	27.30	27.30	-1.66%	3,479,000
Apr 14, 2026	27.68	28.76	27.46	27.76	27.76	0.36%	3,208,007
Apr 13, 2026	27.96	28.40	27.38	27.66	27.66	-1.07%	2,555,005
Apr 10, 2026	27.60	28.46	27.60	27.96	27.96	0.29%	2,302,000
Apr 9, 2026	28.24	28.36	27.58	27.88	27.88	-1.27%	2,603,000
Apr 8, 2026	26.92	28.50	26.92	28.24	28.24	7.79%	8,379,000
Apr 2, 2026	26.92	27.00	25.60	26.20	26.20	-1.73%	2,744,000
Apr 1, 2026	25.92	26.92	25.58	26.66	26.66	2.85%	10,030,000
Mar 31, 2026	23.90	27.12	23.82	25.92	25.92	11.24%	14,055,000
Mar 30, 2026	23.50	23.88	22.92	23.30	23.30	-2.51%	5,331,542
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