COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.00	34.57	34.00	34.45	34.45	0.30%	7,333
Mar 3, 2026	33.81	34.41	33.69	34.34	34.34	-0.96%	3,346
Mar 2, 2026	34.38	34.71	34.38	34.68	34.68	-	6,126
Feb 27, 2026	34.32	34.68	34.32	34.68	34.68	0.21%	2,479
Feb 26, 2026	34.39	34.67	34.39	34.61	34.61	0.87%	3,995
Feb 25, 2026	34.22	34.31	34.10	34.31	34.28	0.30%	3,397
Feb 24, 2026	34.08	34.24	33.76	34.20	34.17	0.97%	3,444
Feb 23, 2026	34.26	34.29	33.88	33.88	33.85	-1.40%	4,330
Feb 20, 2026	34.10	34.36	34.02	34.36	34.33	0.43%	2,380
Feb 19, 2026	34.16	34.21	34.11	34.21	34.18	-0.54%	2,258
Feb 18, 2026	34.23	34.44	34.22	34.40	34.36	0.65%	4,830
Feb 17, 2026	34.21	34.30	34.03	34.17	34.14	-0.09%	22,597
Feb 13, 2026	33.83	34.27	33.81	34.20	34.17	1.19%	7,077
Feb 12, 2026	35.25	35.25	33.75	33.80	33.77	-2.18%	9,631
Feb 11, 2026	34.70	34.70	34.45	34.55	34.52	-0.35%	7,660
Feb 10, 2026	34.82	34.83	34.68	34.68	34.65	0.20%	5,903
Feb 9, 2026	34.76	34.76	34.60	34.61	34.58	0.12%	11,095
Feb 6, 2026	34.29	34.57	34.29	34.57	34.53	2.22%	19,216
Feb 5, 2026	34.03	34.03	33.78	33.82	33.79	0.10%	20,878
Feb 4, 2026	33.59	33.91	33.43	33.78	33.75	0.68%	7,164
Feb 3, 2026	33.83	33.96	33.36	33.56	33.52	-1.42%	1,887
Feb 2, 2026	33.76	34.05	33.76	34.04	34.01	0.70%	4,412
Jan 30, 2026	33.58	33.80	33.45	33.80	33.77	0.34%	74,299
Jan 29, 2026	33.87	33.88	33.47	33.69	33.65	0.23%	4,102
Jan 28, 2026	33.73	33.82	33.61	33.61	33.54	-0.60%	4,990
Jan 27, 2026	33.96	33.96	33.81	33.81	33.74	-0.41%	1,231
Jan 26, 2026	34.02	34.02	33.78	33.95	33.88	0.04%	9,359
Jan 23, 2026	34.15	34.15	33.87	33.94	33.87	-0.52%	3,539
Jan 22, 2026	34.21	34.21	34.06	34.12	34.05	0.49%	1,686
Jan 21, 2026	33.51	34.01	33.51	33.95	33.88	2.28%	13,443
Jan 20, 2026	33.46	33.64	33.12	33.20	33.13	-1.66%	21,157
Jan 16, 2026	34.04	34.04	33.76	33.76	33.69	-0.96%	10,757
Jan 15, 2026	33.94	34.17	33.93	34.09	34.01	0.26%	4,951
Jan 14, 2026	34.10	34.12	33.93	34.00	33.93	0.53%	6,565
Jan 13, 2026	34.02	34.03	33.82	33.82	33.75	-0.56%	144,718
Jan 12, 2026	33.91	34.11	33.91	34.01	33.94	-0.74%	2,012
Jan 9, 2026	34.53	34.53	34.18	34.26	34.19	0.27%	6,250
Jan 8, 2026	33.55	34.34	33.55	34.17	34.10	1.73%	12,867
Jan 7, 2026	33.62	33.63	33.53	33.59	33.52	-1.27%	3,995
Jan 6, 2026	33.95	34.02	33.95	34.02	33.95	0.98%	604
Jan 5, 2026	33.84	33.84	33.55	33.69	33.62	0.72%	6,466
Jan 2, 2026	33.36	33.55	33.16	33.45	33.38	0.54%	5,277
Dec 31, 2025	33.48	33.48	33.23	33.27	33.20	-0.89%	5,366
Dec 30, 2025	33.63	33.63	33.57	33.57	33.50	0.01%	4,308
Dec 29, 2025	33.56	33.59	33.50	33.56	33.49	-0.28%	2,262
Dec 26, 2025	33.67	33.67	33.54	33.66	33.54	-0.03%	3,384
Dec 24, 2025	33.58	33.67	33.58	33.67	33.55	0.40%	1,830
Dec 23, 2025	33.46	33.54	33.46	33.53	33.41	-0.13%	3,307
Dec 22, 2025	33.69	33.69	33.52	33.58	33.45	0.26%	12,535
Dec 19, 2025	33.45	33.56	33.42	33.49	33.37	0.73%	34,512
Dec 18, 2025	33.42	33.61	33.22	33.25	33.13	-0.27%	7,590
Dec 17, 2025	33.40	33.58	33.34	33.34	33.22	-0.03%	8,786
Dec 16, 2025	33.61	33.61	33.25	33.35	33.23	-0.83%	17,639
Dec 15, 2025	33.62	33.63	33.44	33.63	33.50	-0.27%	8,928
Dec 12, 2025	34.20	34.20	33.72	33.72	33.59	-0.68%	9,550
Dec 11, 2025	33.96	34.04	33.95	33.95	33.82	0.46%	2,380
Dec 10, 2025	33.87	33.93	33.79	33.79	33.67	1.80%	7,565
Dec 9, 2025	33.25	33.38	33.20	33.20	33.08	-0.08%	2,919
Dec 8, 2025	33.22	33.22	33.22	33.22	33.10	-0.45%	348
Dec 5, 2025	33.45	33.62	33.37	33.37	33.25	0.36%	9,072
Dec 4, 2025	33.24	33.35	33.18	33.25	33.13	0.23%	2,265
Dec 3, 2025	32.86	33.27	32.86	33.18	33.06	1.27%	1,861
Dec 2, 2025	32.67	32.86	32.61	32.76	32.64	-0.03%	4,045
Dec 1, 2025	32.74	32.99	32.74	32.77	32.65	-	3,859
Nov 28, 2025	32.43	32.84	32.43	32.77	32.65	0.69%	5,089
Nov 26, 2025	32.20	32.72	32.20	32.55	32.43	1.23%	8,291
Nov 25, 2025	31.80	32.21	31.80	32.15	31.98	1.68%	2,938
Nov 24, 2025	31.45	31.78	31.45	31.62	31.45	0.45%	8,827
Nov 21, 2025	30.92	31.60	30.92	31.48	31.31	2.49%	2,797
Nov 20, 2025	31.61	31.61	30.71	30.71	30.54	-1.91%	2,381
Nov 19, 2025	31.42	31.42	31.26	31.31	31.14	-0.63%	1,438
Nov 18, 2025	31.29	31.51	31.20	31.51	31.33	0.65%	1,093
Nov 17, 2025	31.87	31.87	31.22	31.30	31.13	-2.19%	2,555
Nov 14, 2025	32.16	32.16	32.00	32.00	31.83	-0.38%	389
Nov 13, 2025	32.50	32.50	32.11	32.12	31.95	-0.81%	7,266
Nov 12, 2025	32.56	32.57	32.39	32.39	32.21	0.04%	4,733
Nov 11, 2025	32.17	32.43	32.17	32.37	32.20	0.88%	5,004
Nov 10, 2025	32.00	32.10	31.84	32.09	31.92	0.47%	8,694
Nov 7, 2025	31.44	31.94	31.44	31.94	31.77	1.89%	2,892
Nov 6, 2025	31.71	31.71	31.35	31.35	31.18	-0.80%	4,960
Nov 5, 2025	31.21	31.71	31.21	31.60	31.43	1.01%	1,821
Nov 4, 2025	31.26	31.44	31.26	31.29	31.12	-1.13%	4,403
Nov 3, 2025	31.69	31.69	31.20	31.64	31.47	-0.13%	1,205
Oct 31, 2025	31.50	31.69	31.50	31.69	31.51	0.60%	1,678
Oct 30, 2025	31.54	31.72	31.50	31.50	31.32	-0.82%	1,501
Oct 29, 2025	32.02	32.19	31.76	31.76	31.55	-1.45%	1,424
Oct 28, 2025	32.36	32.38	32.22	32.22	32.01	-0.30%	2,768
Oct 27, 2025	32.06	32.45	32.06	32.32	32.11	0.83%	17,081
Oct 24, 2025	32.11	32.11	32.06	32.06	31.85	-0.35%	2,541
Oct 23, 2025	32.00	32.17	32.00	32.17	31.96	1.72%	2,206
Oct 22, 2025	31.78	31.78	31.58	31.63	31.42	-0.94%	3,029
Oct 21, 2025	31.90	31.93	31.90	31.93	31.72	1.19%	1,020
Oct 20, 2025	31.42	31.61	31.42	31.55	31.35	1.24%	5,438
Oct 17, 2025	30.92	31.18	30.92	31.16	30.96	0.33%	3,639
Oct 16, 2025	31.49	31.49	30.89	31.06	30.86	-1.11%	1,381
Oct 15, 2025	31.33	31.41	31.32	31.41	31.21	0.35%	1,838
Oct 14, 2025	30.98	31.46	30.90	31.30	31.10	0.62%	9,065
Oct 13, 2025	30.74	31.17	30.74	31.11	30.91	1.91%	2,771
Oct 10, 2025	31.80	31.80	30.53	30.53	30.33	-3.98%	4,276
Oct 9, 2025	32.10	32.10	31.80	31.80	31.59	-1.53%	2,917