COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.01	34.54	33.89	34.41	-	0.09%	453,980
Mar 6, 2026	34.30	34.71	34.24	34.38	34.38	-1.38%	764,795
Mar 5, 2026	35.01	35.38	34.56	34.86	34.86	-0.71%	606,540
Mar 4, 2026	34.94	35.20	34.78	35.11	35.10	1.07%	391,573
Mar 3, 2026	34.51	34.91	34.10	34.74	34.73	-1.79%	1,362,407
Mar 2, 2026	34.85	35.45	34.85	35.37	35.36	0.20%	847,100
Feb 27, 2026	34.95	35.33	34.95	35.30	35.29	-0.25%	279,234
Feb 26, 2026	35.43	35.43	34.98	35.39	35.38	-0.04%	497,384
Feb 25, 2026	34.97	35.43	34.97	35.40	35.39	1.69%	325,210
Feb 24, 2026	34.51	34.93	34.39	34.81	34.80	1.07%	961,782
Feb 23, 2026	34.74	34.80	34.19	34.44	34.43	-1.43%	358,559
Feb 20, 2026	34.71	35.26	34.70	34.94	34.93	0.17%	1,156,788
Feb 19, 2026	34.76	34.88	34.58	34.88	34.87	-0.23%	479,926
Feb 18, 2026	34.68	35.08	34.54	34.96	34.95	0.96%	321,872
Feb 17, 2026	34.63	34.76	34.18	34.63	34.62	-0.52%	396,283
Feb 13, 2026	34.33	35.05	34.32	34.81	34.80	1.64%	1,240,472
Feb 12, 2026	34.87	34.97	34.10	34.25	34.24	-2.13%	571,761
Feb 11, 2026	35.34	35.34	34.66	35.00	34.99	-0.80%	893,520
Feb 10, 2026	35.48	35.51	35.23	35.28	35.27	-0.73%	380,628
Feb 9, 2026	35.13	35.62	35.04	35.54	35.53	1.06%	378,499
Feb 6, 2026	34.41	35.18	34.39	35.17	35.16	3.65%	675,056
Feb 5, 2026	34.12	34.53	33.83	33.93	33.92	-1.39%	824,885
Feb 4, 2026	34.84	34.85	33.97	34.41	34.40	-1.18%	804,934
Feb 3, 2026	35.67	35.67	34.47	34.82	34.81	-1.75%	746,573
Feb 2, 2026	35.14	35.64	35.14	35.44	35.43	0.34%	620,780
Jan 30, 2026	35.81	36.12	35.21	35.32	35.31	-2.62%	751,557
Jan 29, 2026	36.69	36.69	35.72	36.27	36.26	-0.98%	651,260
Jan 28, 2026	36.84	36.84	36.47	36.63	36.62	0.03%	403,036
Jan 27, 2026	36.55	36.63	36.40	36.62	36.61	0.55%	398,902
Jan 26, 2026	36.24	36.59	36.21	36.42	36.41	0.69%	378,622
Jan 23, 2026	36.14	36.27	35.98	36.17	36.16	-0.14%	554,495
Jan 22, 2026	36.43	36.43	36.15	36.22	36.21	0.61%	901,161
Jan 21, 2026	35.84	36.19	35.62	36.00	35.99	0.81%	966,006
Jan 20, 2026	35.62	36.04	35.62	35.71	35.70	-1.19%	757,002
Jan 16, 2026	36.37	36.40	36.05	36.14	36.13	-0.36%	616,726
Jan 15, 2026	36.57	36.65	36.23	36.27	36.26	0.22%	396,297
Jan 14, 2026	36.27	36.33	35.97	36.19	36.18	-0.58%	486,662
Jan 13, 2026	36.51	36.57	36.32	36.40	36.39	-0.03%	343,745
Jan 12, 2026	36.13	36.47	36.13	36.41	36.40	0.44%	216,222
Jan 9, 2026	36.12	36.37	36.06	36.25	36.24	0.72%	432,871
Jan 8, 2026	36.28	36.29	35.93	35.99	35.98	-1.26%	333,023
Jan 7, 2026	36.28	36.55	36.15	36.45	36.44	0.30%	724,314
Jan 6, 2026	35.82	36.36	35.79	36.34	36.33	1.76%	485,912
Jan 5, 2026	35.72	35.83	35.62	35.71	35.70	0.91%	459,056
Jan 2, 2026	35.48	35.53	35.11	35.39	35.38	0.51%	711,715
Dec 31, 2025	35.55	35.55	35.20	35.21	35.20	-1.08%	231,440
Dec 30, 2025	35.75	35.75	35.59	35.60	35.59	-0.54%	420,403
Dec 29, 2025	35.66	35.89	35.66	35.79	35.72	-0.39%	281,897
Dec 26, 2025	36.02	36.02	35.84	35.93	35.86	0.03%	202,270
Dec 24, 2025	35.85	35.97	35.80	35.92	35.85	0.09%	193,896
Dec 23, 2025	35.86	36.00	35.72	35.89	35.82	-0.19%	377,429
Dec 22, 2025	35.85	36.04	35.85	35.96	35.89	0.92%	456,599
Dec 19, 2025	35.06	35.74	35.06	35.63	35.56	1.83%	587,335
Dec 18, 2025	35.01	35.28	34.91	34.99	34.92	1.10%	614,784
Dec 17, 2025	35.13	35.29	34.60	34.61	34.54	-1.11%	389,029
Dec 16, 2025	34.89	35.12	34.72	35.00	34.93	-0.08%	496,329
Dec 15, 2025	35.45	35.46	35.01	35.03	34.96	-0.55%	311,053
Dec 12, 2025	36.04	36.04	35.12	35.22	35.15	-2.30%	604,915
Dec 11, 2025	35.67	36.12	35.49	36.05	35.98	0.73%	357,918
Dec 10, 2025	35.63	35.95	35.47	35.79	35.72	0.55%	836,081
Dec 9, 2025	35.42	35.69	35.42	35.59	35.52	0.01%	319,900
Dec 8, 2025	35.71	35.75	35.52	35.59	35.52	0.08%	443,344
Dec 5, 2025	35.34	35.68	35.34	35.56	35.49	0.79%	398,150
Dec 4, 2025	35.18	35.35	35.03	35.28	35.21	0.26%	529,681
Dec 3, 2025	34.86	35.21	34.82	35.19	35.12	0.96%	361,592
Dec 2, 2025	35.08	35.32	34.84	34.86	34.79	-	762,682
Dec 1, 2025	34.64	35.13	34.63	34.86	34.79	-0.41%	567,309
Nov 28, 2025	34.89	35.00	34.79	35.00	34.93	0.84%	198,480
Nov 26, 2025	34.68	34.88	34.56	34.71	34.64	0.46%	531,266
Nov 25, 2025	34.06	34.61	33.90	34.55	34.48	1.38%	418,221
Nov 24, 2025	33.69	34.14	33.65	34.08	34.01	1.82%	649,737
Nov 21, 2025	33.15	33.77	32.77	33.47	33.40	1.00%	1,011,582
Nov 20, 2025	34.54	34.63	33.06	33.14	33.07	-2.36%	811,008
Nov 19, 2025	33.94	34.25	33.69	33.94	33.87	0.21%	840,269
Nov 18, 2025	33.92	34.16	33.61	33.87	33.80	-0.70%	683,863
Nov 17, 2025	34.55	34.75	33.89	34.11	34.04	-1.56%	1,016,216
Nov 14, 2025	34.14	35.01	34.09	34.65	34.58	-0.23%	1,159,971
Nov 13, 2025	35.40	35.40	34.62	34.73	34.66	-2.36%	1,760,468
Nov 12, 2025	35.86	35.86	35.44	35.57	35.50	-0.36%	1,254,988
Nov 11, 2025	35.69	35.77	35.45	35.70	35.63	-0.20%	326,526
Nov 10, 2025	35.63	35.86	35.40	35.77	35.70	1.88%	1,134,983
Nov 7, 2025	34.93	35.11	34.35	35.11	35.04	-0.23%	1,282,533
Nov 6, 2025	35.85	35.86	35.05	35.19	35.12	-1.92%	1,300,844
Nov 5, 2025	35.63	36.03	35.57	35.88	35.81	0.59%	820,654
Nov 4, 2025	36.02	36.13	35.63	35.67	35.60	-2.65%	671,670
Nov 3, 2025	36.71	36.77	36.25	36.64	36.57	0.22%	621,129
Oct 31, 2025	36.51	36.76	36.32	36.56	36.49	0.83%	864,056
Oct 30, 2025	36.32	36.65	36.21	36.26	36.19	-0.52%	1,058,722
Oct 29, 2025	36.70	36.72	36.23	36.45	36.38	-0.36%	569,783
Oct 28, 2025	36.72	36.73	36.54	36.58	36.51	-0.38%	627,527
Oct 27, 2025	36.72	36.79	36.63	36.72	36.65	0.80%	764,306
Oct 24, 2025	36.51	36.62	36.42	36.43	36.36	0.52%	411,341
Oct 23, 2025	35.87	36.31	35.84	36.24	36.17	1.57%	549,036
Oct 22, 2025	35.95	36.01	35.29	35.68	35.61	-0.81%	925,013
Oct 21, 2025	35.91	36.05	35.65	35.97	35.90	-0.14%	434,515
Oct 20, 2025	35.93	36.12	35.88	36.02	35.95	0.98%	543,525
Oct 17, 2025	35.67	35.75	35.28	35.67	35.60	-0.34%	603,214
Oct 16, 2025	36.14	36.20	35.54	35.79	35.72	-0.28%	835,800
Oct 15, 2025	36.05	36.16	35.53	35.89	35.82	0.70%	717,732
Oct 14, 2025	35.32	35.91	35.15	35.64	35.57	-0.83%	547,906