Cowell e Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	29.06	29.54	28.32	29.50	29.14	-0.14%	3,242,000
Apr 23, 2026	30.06	30.44	29.10	29.54	29.18	-1.47%	3,795,000
Apr 22, 2026	28.00	30.34	27.50	29.98	29.61	8.31%	7,433,600
Apr 21, 2026	28.22	28.26	27.46	27.68	27.34	-1.42%	3,652,068
Apr 20, 2026	28.38	29.06	27.98	28.08	27.74	-1.06%	3,330,016
Apr 17, 2026	28.00	28.76	27.90	28.38	28.03	1.07%	3,251,000
Apr 16, 2026	27.90	28.08	26.70	28.08	27.74	2.86%	3,862,000
Apr 15, 2026	27.94	28.10	27.14	27.30	26.97	-1.66%	3,479,000
Apr 14, 2026	27.68	28.76	27.46	27.76	27.42	0.36%	3,208,007
Apr 13, 2026	27.96	28.40	27.38	27.66	27.32	-1.07%	2,555,005
Apr 10, 2026	27.60	28.46	27.60	27.96	27.62	0.29%	2,302,000
Apr 9, 2026	28.24	28.36	27.58	27.88	27.54	-1.27%	2,603,000
Apr 8, 2026	26.92	28.50	26.92	28.24	27.89	7.79%	8,379,000
Apr 2, 2026	26.92	27.00	25.60	26.20	25.88	-1.73%	2,744,000