COW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	68.55	68.94	68.55	68.87	68.87	1.04%	1,718
Jan 28, 2025	68.25	68.66	68.16	68.16	68.16	-0.80%	3,200
Jan 27, 2025	67.77	68.82	67.77	68.71	68.71	1.39%	20,000
Jan 24, 2025	67.68	67.80	67.60	67.77	67.77	-0.81%	8,500
Jan 23, 2025	67.54	68.33	67.44	68.32	68.32	1.52%	8,700
Jan 22, 2025	67.95	67.95	67.30	67.30	67.30	-0.10%	5,736
Jan 21, 2025	67.30	67.41	67.12	67.37	67.37	0.76%	5,144
Jan 20, 2025	66.93	67.29	66.53	66.86	66.86	-1.01%	6,224
Jan 17, 2025	66.82	67.62	66.82	67.54	67.54	1.55%	2,500
Jan 16, 2025	66.30	66.51	66.23	66.51	66.51	0.70%	3,100
Jan 15, 2025	66.11	66.38	66.05	66.05	66.05	0.18%	3,305
Jan 14, 2025	65.98	65.98	65.46	65.93	65.93	0.21%	3,700
Jan 13, 2025	64.28	65.91	64.28	65.79	65.79	2.52%	9,813
Jan 10, 2025	63.56	64.19	63.45	64.17	64.17	0.69%	2,200
Jan 9, 2025	63.73	63.73	63.73	63.73	63.73	-0.17%	113
Jan 8, 2025	63.57	63.84	63.45	63.84	63.84	-	2,600
Jan 7, 2025	64.82	64.82	63.84	63.84	63.84	-1.39%	24,603
Jan 6, 2025	64.50	65.27	64.50	64.74	64.74	-0.32%	1,800
Jan 3, 2025	64.72	65.00	64.66	64.95	64.95	0.64%	1,626
Jan 2, 2025	65.03	65.03	64.54	64.54	64.54	0.06%	1,700
Dec 31, 2024	64.50	64.50	64.50	64.50	64.50	0.83%	321
Dec 30, 2024	64.40	64.40	63.82	63.97	63.97	-1.75%	5,500
Dec 27, 2024	65.49	65.49	64.98	65.11	64.69	0.35%	1,726
Dec 24, 2024	64.89	64.89	64.88	64.88	64.46	-0.51%	316
Dec 23, 2024	65.12	65.21	64.89	65.21	64.79	-0.20%	2,907
Dec 20, 2024	65.25	65.70	65.20	65.34	64.92	0.45%	2,300
Dec 19, 2024	65.22	65.22	64.82	65.05	64.63	-1.20%	4,044
Dec 18, 2024	67.05	67.05	65.83	65.84	65.41	-2.14%	3,341
Dec 17, 2024	66.99	67.45	66.99	67.28	66.84	-0.13%	4,000
Dec 16, 2024	67.73	68.13	67.37	67.37	66.93	-0.77%	3,711
Dec 13, 2024	67.82	68.12	67.72	67.89	67.45	-0.35%	7,800
Dec 12, 2024	68.23	68.23	68.06	68.13	67.69	-0.45%	2,713
Dec 11, 2024	67.89	68.59	67.89	68.44	68.00	0.81%	21,812
Dec 10, 2024	67.26	68.29	67.23	67.89	67.45	-0.51%	5,500
Dec 9, 2024	67.78	68.48	67.78	68.24	67.80	0.90%	3,901
Dec 6, 2024	67.87	68.15	67.58	67.63	67.19	-0.28%	2,440
Dec 5, 2024	68.35	68.35	67.82	67.82	67.38	-1.02%	1,800
Dec 4, 2024	68.78	68.78	68.45	68.52	68.08	-1.07%	4,300
Dec 3, 2024	69.25	69.29	69.02	69.26	68.81	0.01%	6,000
Dec 2, 2024	68.77	69.27	68.36	69.25	68.80	1.14%	3,400
Nov 29, 2024	68.16	68.77	68.16	68.47	68.03	0.18%	2,108
Nov 28, 2024	68.35	68.35	68.35	68.35	67.91	-0.01%	138
Nov 27, 2024	68.26	69.00	68.26	68.36	67.92	-0.12%	4,625
Nov 26, 2024	68.47	68.52	68.35	68.44	68.00	-0.33%	4,700
Nov 25, 2024	67.45	68.80	67.45	68.67	68.22	1.90%	5,905
Nov 22, 2024	66.71	67.58	66.71	67.39	66.95	0.70%	6,644
Nov 21, 2024	65.97	67.10	65.97	66.92	66.49	2.14%	8,144
Nov 20, 2024	65.88	65.88	65.26	65.52	65.09	0.51%	5,200
Nov 19, 2024	65.26	65.42	65.19	65.19	64.77	-0.61%	1,905
Nov 18, 2024	65.63	65.89	65.42	65.59	65.16	-0.08%	21,700
Nov 15, 2024	65.82	65.82	65.52	65.64	65.21	0.21%	4,521
Nov 14, 2024	65.11	65.56	65.11	65.50	65.07	0.63%	37,240
Nov 13, 2024	65.22	65.34	65.08	65.09	64.67	-0.20%	3,600
Nov 12, 2024	65.57	65.75	65.16	65.22	64.80	-0.73%	2,300
Nov 11, 2024	65.55	66.08	65.55	65.70	65.27	0.35%	2,400
Nov 8, 2024	65.45	65.53	65.45	65.47	65.04	-0.40%	1,439
Nov 7, 2024	65.95	65.95	65.61	65.73	65.30	-1.47%	7,700
Nov 6, 2024	66.50	66.72	66.26	66.71	66.28	2.03%	19,711
Nov 5, 2024	64.03	65.38	64.03	65.38	64.96	0.97%	14,205
Nov 4, 2024	64.75	65.00	64.68	64.75	64.33	0.72%	6,500
Nov 1, 2024	64.78	64.78	64.26	64.29	63.87	0.55%	23,214
Oct 31, 2024	63.98	64.39	63.93	63.94	63.52	-0.23%	23,019
Oct 30, 2024	64.11	64.65	64.09	64.09	63.67	-0.25%	14,400
Oct 29, 2024	64.25	64.71	64.23	64.25	63.83	-0.70%	3,749
Oct 28, 2024	64.16	64.78	64.16	64.70	64.28	0.90%	5,422
Oct 25, 2024	64.48	64.48	64.08	64.12	63.70	0.03%	3,600
Oct 24, 2024	63.76	64.10	63.75	64.10	63.68	0.09%	1,722
Oct 23, 2024	64.04	64.10	63.90	64.04	63.62	0.50%	2,900
Oct 22, 2024	63.32	63.72	63.32	63.72	63.31	-0.08%	4,616
Oct 21, 2024	64.41	64.41	63.76	63.77	63.36	-0.78%	4,300
Oct 18, 2024	64.35	64.41	64.13	64.27	63.85	-0.62%	2,223
Oct 17, 2024	64.94	64.94	64.38	64.67	64.25	0.06%	3,120
Oct 16, 2024	64.04	64.90	64.04	64.63	64.21	0.89%	7,900
Oct 15, 2024	64.49	64.80	64.06	64.06	63.64	-0.56%	4,319
Oct 11, 2024	63.71	64.42	63.71	64.42	64.00	1.13%	32,834
Oct 10, 2024	63.53	63.73	63.53	63.70	63.29	0.27%	1,700
Oct 9, 2024	63.46	63.79	63.46	63.53	63.12	0.32%	12,412
Oct 8, 2024	62.94	63.42	62.93	63.33	62.92	-0.16%	2,721
Oct 7, 2024	63.41	63.60	63.20	63.43	63.02	0.06%	2,926
Oct 4, 2024	63.26	63.46	63.26	63.39	62.98	1.02%	2,141
Oct 3, 2024	63.22	63.22	62.75	62.75	62.34	-1.17%	700
Oct 2, 2024	63.84	64.14	63.49	63.49	63.08	-0.33%	2,018
Oct 1, 2024	63.30	63.88	63.30	63.70	63.29	0.24%	10,829
Sep 30, 2024	63.74	63.74	63.26	63.55	63.14	0.16%	2,603
Sep 27, 2024	63.00	63.80	63.00	63.45	63.04	1.18%	7,200
Sep 26, 2024	62.35	62.75	62.35	62.71	62.30	1.72%	2,300
Sep 25, 2024	62.59	62.59	61.65	61.65	61.25	-1.22%	1,921
Sep 24, 2024	62.78	62.79	62.40	62.41	62.00	0.08%	7,300
Sep 23, 2024	62.09	62.39	62.09	62.36	61.96	-0.13%	5,000
Sep 20, 2024	62.80	62.80	62.43	62.44	62.03	-1.55%	1,700
Sep 19, 2024	63.05	63.55	63.05	63.42	63.01	0.81%	5,500
Sep 18, 2024	62.35	62.91	62.35	62.91	62.50	1.00%	1,511
Sep 17, 2024	62.45	62.65	62.25	62.29	61.89	0.52%	6,100
Sep 16, 2024	61.66	62.05	61.66	61.97	61.57	0.02%	2,135
Sep 13, 2024	61.76	61.96	61.76	61.96	61.56	1.52%	2,813
Sep 12, 2024	60.83	61.08	60.80	61.03	60.63	0.63%	2,500
Sep 11, 2024	59.92	60.70	59.92	60.65	60.26	-0.23%	3,200
Sep 10, 2024	61.11	61.25	60.65	60.79	60.40	-0.80%	2,312
Sep 9, 2024	61.52	61.52	61.28	61.28	60.88	0.29%	2,042
Sep 6, 2024	61.75	61.75	61.10	61.10	60.70	-0.39%	1,046