Cowealth Medical Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.00	12.00	10.80	10.80	10.80	-10.00%	421,865
Jul 28, 2026	12.60	12.65	11.80	12.00	12.00	-4.76%	266,487
Jul 27, 2026	13.15	13.20	12.55	12.60	12.60	-6.32%	223,501
Jul 24, 2026	13.40	13.60	13.30	13.45	13.45	-0.37%	40,638
Jul 23, 2026	13.50	13.75	13.50	13.50	13.50	-	111,447
Jul 22, 2026	13.70	13.70	13.45	13.50	13.50	-0.74%	44,436
Jul 21, 2026	13.75	14.00	13.50	13.60	13.60	-1.09%	146,380
Jul 20, 2026	14.50	14.85	13.55	13.75	13.75	-4.18%	369,833
Jul 17, 2026	14.25	15.35	14.25	14.35	14.35	0.70%	413,311
Jul 16, 2026	14.15	14.25	14.15	14.25	14.25	0.71%	35,237
Jul 15, 2026	13.90	14.20	13.85	14.15	14.15	2.17%	26,397
Jul 14, 2026	14.00	14.00	13.70	13.85	13.85	0.36%	57,399
Jul 13, 2026	13.85	13.85	13.80	13.80	13.80	-	21,108
Jul 9, 2026	13.95	13.95	13.80	13.80	13.80	-0.36%	25,603
Jul 8, 2026	14.30	14.30	13.70	13.85	13.85	-3.15%	157,711
Jul 7, 2026	14.40	14.60	14.20	14.30	14.30	-1.38%	59,426
Jul 6, 2026	14.70	14.75	14.50	14.50	14.50	-0.68%	63,537
Jul 3, 2026	14.35	14.70	14.25	14.60	14.60	1.74%	49,710
Jul 2, 2026	14.40	14.45	14.20	14.35	14.35	-0.35%	39,437
Jul 1, 2026	14.30	14.65	14.30	14.40	14.40	1.05%	79,363
Jun 30, 2026	14.10	14.25	14.05	14.25	14.25	1.42%	60,211
Jun 29, 2026	13.85	14.30	13.85	14.05	14.05	2.55%	41,314
Jun 26, 2026	14.05	14.05	13.70	13.70	13.70	-2.49%	109,890
Jun 25, 2026	14.45	14.45	14.05	14.05	14.05	-2.43%	81,581
Jun 24, 2026	14.35	14.40	14.30	14.40	14.40	0.70%	45,000
Jun 23, 2026	14.35	14.35	14.30	14.30	14.30	-0.35%	60,664
Jun 22, 2026	14.60	14.60	14.30	14.35	14.35	-1.37%	103,749
Jun 18, 2026	14.60	14.65	14.35	14.55	14.55	-0.34%	123,581
Jun 17, 2026	14.70	14.70	14.55	14.60	14.60	0.69%	60,522
Jun 16, 2026	14.90	14.95	14.50	14.50	14.50	-2.68%	155,160
Jun 15, 2026	15.15	15.30	14.90	14.90	14.90	-1.32%	233,542
Jun 12, 2026	15.70	15.75	14.95	15.10	15.10	-4.13%	304,927
Jun 11, 2026	16.55	16.60	15.50	15.75	15.75	-4.55%	1,410,491
Jun 10, 2026	16.30	16.60	16.30	16.50	16.50	0.92%	1,248,871
Jun 9, 2026	16.00	16.75	15.45	16.35	16.35	-0.91%	1,903,214
Jun 8, 2026	15.25	16.70	15.05	16.50	16.50	8.55%	1,072,352
Jun 5, 2026	15.65	15.65	15.20	15.20	15.20	-2.56%	355,881
Jun 4, 2026	15.70	15.75	15.50	15.60	15.60	-0.64%	158,381
Jun 3, 2026	15.70	15.80	15.50	15.70	15.70	-	248,350
Jun 2, 2026	16.00	16.10	15.65	15.70	15.70	-0.95%	192,805
Jun 1, 2026	15.95	16.10	15.80	15.85	15.85	-0.31%	254,486
May 29, 2026	15.80	16.55	15.80	15.90	15.90	2.25%	122,087
May 28, 2026	16.10	16.15	15.55	15.55	15.55	-3.42%	186,182
May 27, 2026	16.50	16.60	16.05	16.10	16.10	-1.83%	113,564
May 26, 2026	16.55	16.55	16.25	16.40	16.40	-0.61%	112,168
May 25, 2026	16.55	16.65	16.00	16.50	16.50	-0.30%	144,106
May 22, 2026	16.60	16.65	16.55	16.55	16.55	-0.30%	78,236
May 21, 2026	16.65	16.75	16.60	16.60	16.60	-0.30%	212,254
May 20, 2026	16.90	16.90	16.60	16.65	16.65	-1.48%	84,385
May 19, 2026	17.80	17.85	16.85	16.90	16.90	-5.32%	271,027