Bowen Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	3.99	4.11	3.55	3.86	3.86	-6.66%	12,458
Feb 19, 2025	3.35	4.64	3.35	4.13	4.13	18.00%	54,343
Feb 18, 2025	3.60	4.00	3.15	3.50	3.50	14.38%	27,567
Feb 14, 2025	3.55	3.55	2.71	3.06	3.06	-13.80%	48,421
Feb 13, 2025	3.96	3.96	3.55	3.55	3.55	-7.07%	6,931
Feb 12, 2025	4.36	4.52	3.79	3.82	3.82	-4.74%	6,489
Feb 11, 2025	4.06	4.64	3.98	4.01	4.01	-10.49%	8,794
Feb 10, 2025	4.21	5.00	3.65	4.48	4.48	14.87%	21,122
Feb 7, 2025	3.65	4.48	3.61	3.90	3.90	0.67%	26,909
Feb 6, 2025	4.50	5.20	3.23	3.87	3.87	-13.72%	48,440
Feb 5, 2025	4.18	5.88	4.02	4.49	4.49	7.93%	130,387
Feb 4, 2025	4.80	4.94	3.80	4.16	4.16	-13.33%	16,982
Feb 3, 2025	7.00	7.00	4.80	4.80	4.80	-21.57%	27,702
Jan 31, 2025	6.68	6.70	6.10	6.12	6.12	-8.93%	6,988
Jan 30, 2025	6.95	7.06	6.72	6.72	6.72	-3.59%	25,224
Jan 29, 2025	7.00	7.00	6.97	6.97	6.97	-1.41%	1,109
Jan 28, 2025	6.50	7.49	6.50	7.07	7.07	-1.12%	8,360
Jan 27, 2025	6.80	7.50	6.80	7.15	7.15	-0.76%	5,591
Jan 24, 2025	7.24	8.55	6.75	7.21	7.21	5.96%	44,794
Jan 23, 2025	7.42	7.42	6.80	6.80	6.80	-1.02%	1,158
Jan 22, 2025	6.86	7.56	6.85	6.87	6.87	0.44%	10,961
Jan 21, 2025	7.19	7.54	6.71	6.84	6.84	-6.94%	3,378
Jan 17, 2025	7.22	7.90	6.75	7.35	7.35	14.84%	16,486
Jan 16, 2025	7.78	7.78	6.15	6.40	6.40	-3.03%	29,830
Jan 15, 2025	6.05	8.90	6.05	6.60	6.60	-	402,444
Jan 14, 2025	6.88	8.89	5.84	6.60	6.60	-1.79%	70,948
Jan 13, 2025	11.00	11.00	6.16	6.72	6.72	-38.41%	47,793
Jan 10, 2025	10.95	11.00	10.91	10.91	10.91	-0.09%	4,726
Jan 8, 2025	11.00	11.00	10.90	10.92	10.92	0.09%	3,105
Jan 7, 2025	10.90	10.95	10.90	10.91	10.91	-0.27%	2,134
Jan 6, 2025	10.92	10.94	10.92	10.94	10.94	0.27%	2,331
Jan 3, 2025	10.91	10.91	10.91	10.91	10.91	-0.73%	491
Jan 2, 2025	10.99	10.99	10.99	10.99	10.99	0.64%	196
Dec 31, 2024	10.92	10.92	10.92	10.92	10.92	-	2,636
Dec 30, 2024	10.92	10.92	10.91	10.92	10.92	-	12,244
Dec 27, 2024	10.93	10.93	10.92	10.92	10.92	-0.09%	4,176
Dec 26, 2024	10.97	10.97	10.93	10.93	10.93	0.05%	62,888
Dec 24, 2024	10.92	10.93	10.92	10.93	10.93	-	201
Dec 23, 2024	10.92	10.93	10.92	10.93	10.93	0.05%	90,297
Dec 20, 2024	10.92	10.92	10.92	10.92	10.92	-	10
Dec 19, 2024	10.92	10.92	10.92	10.92	10.92	-	20
Dec 18, 2024	10.92	10.92	10.92	10.92	10.92	-	5
Dec 17, 2024	10.96	10.96	10.92	10.92	10.92	-0.27%	531,781
Dec 16, 2024	10.95	10.97	10.95	10.95	10.95	0.05%	16,876
Dec 13, 2024	10.95	10.95	10.95	10.95	10.95	0.05%	2,930
Dec 12, 2024	10.94	10.94	10.94	10.94	10.94	0.08%	170,647
Dec 11, 2024	10.93	10.93	10.93	10.93	10.93	-0.26%	1,379
Dec 10, 2024	10.96	10.96	10.96	10.96	10.96	-	289
Dec 9, 2024	10.96	10.96	10.96	10.96	10.96	-	2
Dec 6, 2024	10.92	10.96	10.92	10.96	10.96	-0.18%	15,248
Dec 5, 2024	10.95	10.98	10.95	10.98	10.98	0.27%	7,306
Dec 4, 2024	10.92	10.95	10.92	10.95	10.95	0.27%	5,952
Dec 3, 2024	10.92	10.98	10.92	10.92	10.92	0.09%	33,272
Dec 2, 2024	10.91	10.91	10.91	10.91	10.91	-	-
Nov 29, 2024	10.91	10.91	10.91	10.91	10.91	-0.05%	122
Nov 27, 2024	10.90	10.92	10.90	10.92	10.92	0.23%	949
Nov 26, 2024	10.88	10.89	10.88	10.89	10.89	0.09%	10,521
Nov 25, 2024	10.88	10.88	10.88	10.88	10.88	-0.05%	6,635
Nov 22, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Nov 21, 2024	10.89	10.89	10.89	10.89	10.89	-	20
Nov 20, 2024	10.89	10.89	10.89	10.89	10.89	-0.05%	525
Nov 19, 2024	10.88	10.89	10.88	10.89	10.89	-	850
Nov 18, 2024	10.88	10.89	10.88	10.89	10.89	0.09%	4,821
Nov 15, 2024	10.88	10.88	10.88	10.88	10.88	0.09%	1,499
Nov 14, 2024	10.87	10.87	10.86	10.87	10.87	0.14%	115,003
Nov 13, 2024	10.86	10.86	10.86	10.86	10.86	-	1
Nov 12, 2024	10.86	10.86	10.86	10.86	10.86	-	2
Nov 11, 2024	10.86	10.86	10.86	10.86	10.86	-	11
Nov 8, 2024	10.86	10.86	10.86	10.86	10.86	-	2
Nov 7, 2024	10.86	10.86	10.86	10.86	10.86	-	1
Nov 6, 2024	10.87	10.87	10.86	10.86	10.86	-0.14%	757
Nov 5, 2024	10.86	10.87	10.86	10.87	10.87	0.14%	10,086
Nov 4, 2024	10.86	10.86	10.86	10.86	10.86	-	721
Nov 1, 2024	10.86	10.86	10.86	10.86	10.86	-0.05%	133,950
Oct 31, 2024	10.86	10.86	10.86	10.86	10.86	-	-
Oct 30, 2024	10.86	10.86	10.86	10.86	10.86	-	1
Oct 29, 2024	10.86	10.86	10.86	10.86	10.86	0.18%	16,494
Oct 28, 2024	10.84	10.84	10.84	10.84	10.84	-	-
Oct 25, 2024	10.84	10.84	10.84	10.84	10.84	0.09%	115,028
Oct 24, 2024	10.83	10.83	10.83	10.83	10.83	-	-
Oct 23, 2024	10.84	10.85	10.83	10.83	10.83	-	9,265
Oct 22, 2024	10.84	10.84	10.83	10.83	10.83	-	1,334
Oct 21, 2024	10.85	10.85	10.83	10.83	10.83	-0.09%	4,457
Oct 18, 2024	10.82	10.84	10.82	10.84	10.84	0.28%	81,243
Oct 17, 2024	10.82	10.82	10.81	10.81	10.81	-0.28%	849
Oct 16, 2024	10.81	10.84	10.81	10.84	10.84	0.37%	480,830
Oct 15, 2024	10.80	10.80	10.80	10.80	10.80	-	100,043
Oct 14, 2024	10.84	10.84	10.80	10.80	10.80	-0.18%	1,205
Oct 11, 2024	10.82	10.82	10.82	10.82	10.82	0.28%	609
Oct 10, 2024	10.79	10.79	10.79	10.79	10.79	-	250,009
Oct 9, 2024	10.77	10.80	10.77	10.79	10.79	0.19%	8,066
Oct 8, 2024	10.77	10.77	10.77	10.77	10.77	-	5
Oct 7, 2024	10.76	10.77	10.76	10.77	10.77	0.19%	202,595
Oct 4, 2024	10.75	10.75	10.75	10.75	10.75	-	3
Oct 3, 2024	10.75	10.75	10.75	10.75	10.75	-	14
Oct 2, 2024	10.75	10.75	10.75	10.75	10.75	-	-
Oct 1, 2024	10.75	10.75	10.75	10.75	10.75	-	8
Sep 30, 2024	10.75	10.75	10.75	10.75	10.75	-	-
Sep 27, 2024	10.75	10.75	10.75	10.75	10.75	-	2,611
Sep 26, 2024	10.74	10.75	10.74	10.75	10.75	0.14%	2,011