Cowealth Medical Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	18.50	18.50	17.80	17.85	17.85	-4.55%	127,680
May 15, 2026	19.95	19.95	18.55	18.70	18.70	-5.32%	145,955
May 14, 2026	20.10	20.10	19.75	19.75	19.75	-1.99%	118,094
May 13, 2026	20.25	20.30	20.15	20.15	20.15	-0.49%	293,354
May 12, 2026	20.20	20.25	20.05	20.25	20.25	0.50%	441,487
May 11, 2026	20.05	20.40	19.95	20.15	20.15	0.50%	628,765
May 8, 2026	20.20	20.20	20.00	20.05	20.05	-0.74%	1,339,821
May 7, 2026	20.10	20.20	19.90	20.20	20.20	0.50%	449,619
May 6, 2026	20.05	20.15	20.05	20.10	20.10	-	727,809
May 5, 2026	19.90	20.10	19.70	20.10	20.10	1.01%	275,217
May 4, 2026	19.55	19.90	19.35	19.90	19.90	1.79%	325,470
Apr 30, 2026	19.15	19.55	19.15	19.55	19.55	2.09%	220,181
Apr 29, 2026	18.50	19.15	18.30	19.15	19.15	8.19%	425,055
Apr 28, 2026	17.60	17.75	17.60	17.70	17.70	-	64,235
Apr 27, 2026	18.00	18.10	17.60	17.70	17.70	-1.67%	118,635
Apr 24, 2026	17.60	18.00	17.40	18.00	18.00	2.86%	111,080
Apr 23, 2026	17.85	17.95	17.40	17.50	17.50	-2.51%	173,488
Apr 22, 2026	18.40	18.50	17.90	17.95	17.95	-2.71%	236,311
Apr 21, 2026	18.75	18.75	18.30	18.45	18.45	-1.60%	162,129
Apr 20, 2026	19.05	19.10	18.65	18.75	18.75	-1.57%	149,636
Apr 17, 2026	19.70	19.70	18.95	19.05	19.05	-3.54%	381,429
Apr 16, 2026	19.85	19.90	19.35	19.75	19.75	-0.50%	141,705
Apr 15, 2026	19.85	20.10	19.85	19.85	19.85	-	180,643
Apr 14, 2026	19.80	20.05	19.70	19.85	19.85	0.25%	989,608
Apr 13, 2026	20.00	20.20	19.80	19.80	19.80	-1.98%	1,469,963
Apr 10, 2026	20.00	20.20	20.00	20.20	20.20	1.00%	198,350
Apr 9, 2026	19.60	20.00	19.55	20.00	20.00	2.30%	351,196
Apr 8, 2026	19.95	20.05	19.55	19.55	19.55	-1.76%	280,269
Apr 7, 2026	19.75	19.90	19.70	19.90	19.90	0.76%	334,461
Apr 2, 2026	19.50	19.75	19.50	19.75	19.75	1.28%	221,342
Apr 1, 2026	19.00	19.55	19.00	19.50	19.50	3.72%	399,968
Mar 31, 2026	18.80	20.40	18.65	18.80	18.80	1.35%	2,110,142
Mar 30, 2026	18.60	18.60	18.00	18.55	18.55	-1.59%	208,567
Mar 27, 2026	18.70	18.85	18.40	18.85	18.85	-0.53%	85,083
Mar 26, 2026	19.00	19.10	18.65	18.95	18.95	-0.26%	104,156
Mar 25, 2026	18.50	19.00	18.50	19.00	19.00	1.06%	128,175
Mar 24, 2026	18.90	18.90	18.45	18.80	18.80	-0.53%	71,401
Mar 23, 2026	19.10	19.20	18.70	18.90	18.90	-1.56%	42,171
Mar 20, 2026	19.20	19.40	19.00	19.20	19.20	-0.52%	147,938
Mar 19, 2026	19.80	19.80	19.05	19.30	19.30	-3.02%	138,476
Mar 18, 2026	20.00	20.85	19.90	19.90	19.90	-1.00%	357,804