COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.44	36.57	36.38	36.48	36.48	0.55%	2,522
Jun 25, 2026	36.42	36.64	36.28	36.28	36.28	0.03%	11,068
Jun 24, 2026	36.64	36.64	36.27	36.27	36.27	0.74%	942
Jun 23, 2026	36.04	36.09	35.98	36.01	36.00	0.40%	1,080
Jun 22, 2026	36.00	36.01	35.84	35.86	35.86	-0.60%	4,204
Jun 18, 2026	36.32	36.32	36.05	36.08	36.08	-0.19%	12,288
Jun 17, 2026	36.65	36.86	36.15	36.15	36.15	-1.26%	2,140
Jun 16, 2026	36.18	36.98	36.18	36.61	36.61	0.43%	8,600
Jun 15, 2026	36.74	36.98	36.46	36.46	36.46	0.45%	7,694
Jun 12, 2026	36.40	36.46	36.29	36.29	36.29	0.86%	2,351
Jun 11, 2026	35.95	35.98	35.95	35.98	35.98	1.87%	3,213
Jun 10, 2026	36.20	36.20	35.32	35.32	35.32	-2.02%	1,255
Jun 9, 2026	36.05	36.05	35.83	36.05	36.05	0.99%	830
Jun 8, 2026	35.70	35.70	35.70	35.70	35.70	-0.42%	710
Jun 5, 2026	35.78	35.85	35.78	35.85	35.85	-1.27%	765
Jun 4, 2026	36.14	36.42	36.14	36.31	36.31	0.49%	3,303
Jun 3, 2026	36.01	36.16	36.01	36.14	36.14	-0.63%	4,807
Jun 2, 2026	36.41	36.42	36.29	36.37	36.37	-0.27%	10,617
Jun 1, 2026	36.46	36.51	36.44	36.46	36.46	0.77%	8,193
May 29, 2026	36.18	36.46	36.18	36.19	36.19	1.95%	40,961
May 28, 2026	35.43	35.49	35.37	35.49	35.49	0.60%	1,129
May 27, 2026	35.41	35.50	35.34	35.34	35.28	-0.13%	2,793
May 26, 2026	35.34	35.45	35.33	35.39	35.33	0.88%	2,144
May 22, 2026	34.49	35.08	34.49	35.08	35.02	1.97%	1,106
May 21, 2026	34.06	34.40	34.06	34.40	34.34	0.74%	2,072
May 20, 2026	33.39	34.15	33.39	34.14	34.08	1.24%	17,178
May 19, 2026	34.44	34.44	33.73	33.73	33.67	-1.08%	1,576
May 18, 2026	34.07	34.09	34.05	34.09	34.03	0.91%	976
May 15, 2026	33.91	34.03	33.79	33.79	33.73	-1.31%	2,040
May 14, 2026	34.27	34.33	34.21	34.24	34.18	0.24%	1,865
May 13, 2026	34.26	34.31	34.02	34.16	34.10	-0.85%	2,490
May 12, 2026	34.40	34.45	34.30	34.45	34.39	-1.02%	1,456
May 11, 2026	34.95	35.00	34.80	34.80	34.74	-0.78%	1,815
May 8, 2026	35.11	35.11	35.04	35.08	35.02	0.47%	3,088
May 7, 2026	35.36	35.36	34.91	34.91	34.85	-0.83%	2,683
May 6, 2026	34.95	35.30	34.95	35.20	35.14	1.16%	6,877
May 5, 2026	34.68	34.80	34.68	34.80	34.74	0.95%	689
May 4, 2026	34.82	34.82	34.44	34.47	34.41	-0.95%	1,409
May 1, 2026	34.90	34.90	34.80	34.80	34.74	-0.57%	834
Apr 30, 2026	34.88	35.00	34.85	35.00	34.94	1.69%	2,440
Apr 29, 2026	34.44	34.44	34.42	34.42	34.36	-0.35%	681
Apr 28, 2026	34.62	34.62	34.46	34.57	34.48	-0.22%	4,764
Apr 27, 2026	34.75	34.75	34.65	34.65	34.56	0.17%	2,061
Apr 24, 2026	34.63	34.73	34.50	34.58	34.50	-0.32%	1,815
Apr 23, 2026	34.80	34.88	34.62	34.70	34.61	0.02%	3,864
Apr 22, 2026	34.73	34.73	34.69	34.69	34.60	-0.06%	1,056
Apr 21, 2026	35.09	35.12	34.69	34.71	34.62	-0.09%	4,380
Apr 20, 2026	34.83	34.83	34.69	34.74	34.65	0.12%	7,553
Apr 17, 2026	34.71	34.95	34.60	34.70	34.61	1.39%	2,134
Apr 16, 2026	34.21	34.29	34.19	34.22	34.14	0.67%	21,211
Apr 15, 2026	33.99	34.05	33.99	34.00	33.91	-0.40%	1,944
Apr 14, 2026	34.28	34.28	34.08	34.13	34.05	0.25%	1,687
Apr 13, 2026	33.35	34.05	33.35	34.05	33.96	1.81%	1,643
Apr 10, 2026	33.82	33.82	33.43	33.44	33.36	-1.06%	3,773
Apr 9, 2026	33.67	33.92	33.67	33.80	33.72	-0.44%	14,080
Apr 8, 2026	33.94	33.98	33.83	33.95	33.86	2.48%	24,053
Apr 7, 2026	33.10	33.13	33.10	33.13	33.05	-0.20%	719
Apr 6, 2026	33.09	33.21	32.91	33.20	33.11	0.33%	6,844
Apr 2, 2026	33.10	33.10	32.98	33.09	33.00	-0.09%	4,191
Apr 1, 2026	33.07	33.22	33.07	33.12	33.03	0.38%	4,738
Mar 31, 2026	32.76	32.99	32.68	32.99	32.91	1.78%	3,223
Mar 30, 2026	32.70	32.70	32.41	32.41	32.33	-0.59%	1,721
Mar 27, 2026	33.02	33.03	32.64	32.64	32.53	-1.39%	2,009
Mar 26, 2026	33.36	33.36	33.09	33.10	32.98	-0.77%	5,598
Mar 25, 2026	33.26	33.36	33.20	33.36	33.24	0.53%	3,250
Mar 24, 2026	32.92	33.33	32.92	33.18	33.07	0.31%	4,269
Mar 23, 2026	32.51	33.43	32.51	33.08	32.96	1.37%	14,713
Mar 20, 2026	33.06	33.06	32.63	32.63	32.52	-1.39%	4,670
Mar 19, 2026	32.81	33.20	32.81	33.09	32.98	0.50%	2,388
Mar 18, 2026	33.29	33.29	32.93	32.93	32.81	-1.04%	3,281
Mar 17, 2026	33.39	33.41	33.28	33.28	33.16	0.57%	21,703
Mar 16, 2026	33.18	33.35	33.09	33.09	32.97	0.27%	8,135
Mar 13, 2026	32.90	33.19	32.90	33.00	32.88	0.32%	1,957
Mar 12, 2026	33.03	33.22	32.88	32.90	32.78	-1.15%	3,959
Mar 11, 2026	33.17	33.28	33.17	33.28	33.16	-0.26%	1,648
Mar 10, 2026	33.45	33.76	33.37	33.37	33.25	-1.34%	4,892
Mar 9, 2026	33.85	33.85	33.12	33.82	33.70	-0.08%	9,205
Mar 6, 2026	33.62	33.86	33.62	33.85	33.73	-0.97%	1,653
Mar 5, 2026	34.31	34.31	34.02	34.18	34.06	-0.77%	4,253
Mar 4, 2026	34.00	34.57	34.00	34.45	34.33	0.30%	7,333
Mar 3, 2026	33.81	34.41	33.69	34.34	34.22	-0.97%	3,346
Mar 2, 2026	34.38	34.71	34.38	34.68	34.56	-	6,126
Feb 27, 2026	34.32	34.68	34.32	34.68	34.56	0.21%	2,479
Feb 26, 2026	34.39	34.67	34.39	34.61	34.48	0.96%	3,995
Feb 25, 2026	34.22	34.31	34.10	34.31	34.16	0.30%	3,397
Feb 24, 2026	34.08	34.24	33.76	34.20	34.05	0.97%	3,444
Feb 23, 2026	34.26	34.29	33.88	33.88	33.73	-1.40%	4,330
Feb 20, 2026	34.10	34.36	34.02	34.36	34.21	0.43%	2,380
Feb 19, 2026	34.16	34.21	34.11	34.21	34.06	-0.54%	2,258
Feb 18, 2026	34.23	34.44	34.22	34.40	34.24	0.65%	4,830
Feb 17, 2026	34.21	34.30	34.03	34.17	34.02	-0.09%	22,597
Feb 13, 2026	33.83	34.27	33.81	34.20	34.05	1.19%	7,077
Feb 12, 2026	35.25	35.25	33.75	33.80	33.65	-2.18%	9,631
Feb 11, 2026	34.70	34.70	34.45	34.55	34.40	-0.35%	7,660
Feb 10, 2026	34.82	34.83	34.68	34.68	34.52	0.20%	5,903
Feb 9, 2026	34.76	34.76	34.60	34.61	34.46	0.12%	11,095
Feb 6, 2026	34.29	34.57	34.29	34.57	34.41	2.22%	19,216
Feb 5, 2026	34.03	34.03	33.78	33.82	33.67	0.10%	20,878
Feb 4, 2026	33.59	33.91	33.43	33.78	33.63	0.68%	7,164
Feb 3, 2026	33.83	33.96	33.36	33.56	33.41	-1.42%	1,887