COWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.62	34.62	34.46	34.57	34.57	-0.22%	4,764
Apr 27, 2026	34.75	34.75	34.65	34.65	34.64	0.18%	2,061
Apr 24, 2026	34.63	34.73	34.50	34.58	34.58	-0.32%	1,815
Apr 23, 2026	34.80	34.88	34.62	34.70	34.70	0.02%	3,864
Apr 22, 2026	34.73	34.73	34.69	34.69	34.69	-0.06%	1,056
Apr 21, 2026	35.09	35.12	34.69	34.71	34.71	-0.09%	4,380
Apr 20, 2026	34.83	34.83	34.69	34.74	34.74	0.12%	7,553
Apr 17, 2026	34.71	34.95	34.60	34.70	34.70	1.39%	2,134
Apr 16, 2026	34.21	34.29	34.19	34.22	34.22	0.67%	21,211
Apr 15, 2026	33.99	34.05	33.99	34.00	34.00	-0.40%	1,944
Apr 14, 2026	34.28	34.28	34.08	34.13	34.13	0.25%	1,687
Apr 13, 2026	33.35	34.05	33.35	34.05	34.05	1.81%	1,643
Apr 10, 2026	33.82	33.82	33.43	33.44	33.44	-1.06%	3,773
Apr 9, 2026	33.67	33.92	33.67	33.80	33.80	-0.44%	14,080
Apr 8, 2026	33.94	33.98	33.83	33.95	33.95	2.48%	24,053
Apr 7, 2026	33.10	33.13	33.10	33.13	33.13	-0.20%	719
Apr 6, 2026	33.09	33.21	32.91	33.20	33.20	0.34%	6,844
Apr 2, 2026	33.10	33.10	32.98	33.09	33.09	-0.10%	4,191
Apr 1, 2026	33.07	33.22	33.07	33.12	33.12	0.38%	4,738
Mar 31, 2026	32.76	32.99	32.68	32.99	32.99	1.78%	3,223
Mar 30, 2026	32.70	32.70	32.41	32.41	32.41	-0.70%	1,721
Mar 27, 2026	33.02	33.03	32.64	32.64	32.61	-1.39%	2,009
Mar 26, 2026	33.36	33.36	33.09	33.10	33.07	-0.77%	5,598
Mar 25, 2026	33.26	33.36	33.20	33.36	33.32	0.53%	3,250
Mar 24, 2026	32.92	33.33	32.92	33.18	33.15	0.31%	4,269
Mar 23, 2026	32.51	33.43	32.51	33.08	33.05	1.37%	14,713
Mar 20, 2026	33.06	33.06	32.63	32.63	32.60	-1.39%	4,670
Mar 19, 2026	32.81	33.20	32.81	33.09	33.06	0.50%	2,388
Mar 18, 2026	33.29	33.29	32.93	32.93	32.90	-1.05%	3,281
Mar 17, 2026	33.39	33.41	33.28	33.28	33.24	0.57%	21,703
Mar 16, 2026	33.18	33.35	33.09	33.09	33.06	0.27%	8,135
Mar 13, 2026	32.90	33.19	32.90	33.00	32.97	0.32%	1,957
Mar 12, 2026	33.03	33.22	32.88	32.90	32.86	-1.15%	3,959
Mar 11, 2026	33.17	33.28	33.17	33.28	33.25	-0.26%	1,648
Mar 10, 2026	33.45	33.76	33.37	33.37	33.33	-1.35%	4,892
Mar 9, 2026	33.85	33.85	33.12	33.82	33.79	-0.08%	9,205
Mar 6, 2026	33.62	33.86	33.62	33.85	33.81	-0.97%	1,653
Mar 5, 2026	34.31	34.31	34.02	34.18	34.15	-0.78%	4,253
Mar 4, 2026	34.00	34.57	34.00	34.45	34.41	0.30%	7,333
Mar 3, 2026	33.81	34.41	33.69	34.34	34.31	-0.96%	3,346
Mar 2, 2026	34.38	34.71	34.38	34.68	34.64	-	6,126
Feb 27, 2026	34.32	34.68	34.32	34.68	34.64	0.21%	2,479
Feb 26, 2026	34.39	34.67	34.39	34.61	34.57	0.87%	3,995
Feb 25, 2026	34.22	34.31	34.10	34.31	34.24	0.30%	3,397
Feb 24, 2026	34.08	34.24	33.76	34.20	34.14	0.97%	3,444
Feb 23, 2026	34.26	34.29	33.88	33.88	33.81	-1.40%	4,330
Feb 20, 2026	34.10	34.36	34.02	34.36	34.29	0.43%	2,380
Feb 19, 2026	34.16	34.21	34.11	34.21	34.14	-0.54%	2,258
Feb 18, 2026	34.23	34.44	34.22	34.40	34.33	0.65%	4,830
Feb 17, 2026	34.21	34.30	34.03	34.17	34.11	-0.09%	22,597
Feb 13, 2026	33.83	34.27	33.81	34.20	34.14	1.19%	7,077
Feb 12, 2026	35.25	35.25	33.75	33.80	33.74	-2.18%	9,631
Feb 11, 2026	34.70	34.70	34.45	34.55	34.49	-0.35%	7,660
Feb 10, 2026	34.82	34.83	34.68	34.68	34.61	0.20%	5,903
Feb 9, 2026	34.76	34.76	34.60	34.61	34.54	0.12%	11,095
Feb 6, 2026	34.29	34.57	34.29	34.57	34.50	2.22%	19,216
Feb 5, 2026	34.03	34.03	33.78	33.82	33.75	0.10%	20,878
Feb 4, 2026	33.59	33.91	33.43	33.78	33.72	0.68%	7,164
Feb 3, 2026	33.83	33.96	33.36	33.56	33.49	-1.42%	1,887
Feb 2, 2026	33.76	34.05	33.76	34.04	33.97	0.70%	4,412
Jan 30, 2026	33.58	33.80	33.45	33.80	33.74	0.34%	74,299
Jan 29, 2026	33.87	33.88	33.47	33.69	33.62	0.23%	4,102
Jan 28, 2026	33.73	33.82	33.61	33.61	33.51	-0.60%	4,990
Jan 27, 2026	33.96	33.96	33.81	33.81	33.71	-0.41%	1,231
Jan 26, 2026	34.02	34.02	33.78	33.95	33.85	0.04%	9,359
Jan 23, 2026	34.15	34.15	33.87	33.94	33.84	-0.52%	3,539
Jan 22, 2026	34.21	34.21	34.06	34.12	34.01	0.49%	1,686
Jan 21, 2026	33.51	34.01	33.51	33.95	33.85	2.28%	13,443
Jan 20, 2026	33.46	33.64	33.12	33.20	33.09	-1.66%	21,157
Jan 16, 2026	34.04	34.04	33.76	33.76	33.65	-0.96%	10,757
Jan 15, 2026	33.94	34.17	33.93	34.09	33.98	0.26%	4,951
Jan 14, 2026	34.10	34.12	33.93	34.00	33.89	0.53%	6,565
Jan 13, 2026	34.02	34.03	33.82	33.82	33.71	-0.56%	144,718
Jan 12, 2026	33.91	34.11	33.91	34.01	33.90	-0.74%	2,012
Jan 9, 2026	34.53	34.53	34.18	34.26	34.16	0.27%	6,250
Jan 8, 2026	33.55	34.34	33.55	34.17	34.06	1.73%	12,867
Jan 7, 2026	33.62	33.63	33.53	33.59	33.48	-1.27%	3,995
Jan 6, 2026	33.95	34.02	33.95	34.02	33.91	0.98%	604
Jan 5, 2026	33.84	33.84	33.55	33.69	33.59	0.72%	6,466
Jan 2, 2026	33.36	33.55	33.16	33.45	33.34	0.54%	5,277
Dec 31, 2025	33.48	33.48	33.23	33.27	33.17	-0.89%	5,366
Dec 30, 2025	33.63	33.63	33.57	33.57	33.47	0.01%	4,308
Dec 29, 2025	33.56	33.59	33.50	33.56	33.46	-0.28%	2,262
Dec 26, 2025	33.67	33.67	33.54	33.66	33.50	-0.03%	3,384
Dec 24, 2025	33.58	33.67	33.58	33.67	33.51	0.40%	1,830
Dec 23, 2025	33.46	33.54	33.46	33.53	33.38	-0.13%	3,307
Dec 22, 2025	33.69	33.69	33.52	33.58	33.42	0.26%	12,535
Dec 19, 2025	33.45	33.56	33.42	33.49	33.34	0.73%	34,512
Dec 18, 2025	33.42	33.61	33.22	33.25	33.09	-0.27%	7,590
Dec 17, 2025	33.40	33.58	33.34	33.34	33.18	-0.03%	8,786
Dec 16, 2025	33.61	33.61	33.25	33.35	33.19	-0.83%	17,639
Dec 15, 2025	33.62	33.63	33.44	33.63	33.47	-0.27%	8,928
Dec 12, 2025	34.20	34.20	33.72	33.72	33.56	-0.68%	9,550
Dec 11, 2025	33.96	34.04	33.95	33.95	33.79	0.46%	2,380
Dec 10, 2025	33.87	33.93	33.79	33.79	33.64	1.80%	7,565
Dec 9, 2025	33.25	33.38	33.20	33.20	33.04	-0.08%	2,919
Dec 8, 2025	33.22	33.22	33.22	33.22	33.07	-0.45%	348
Dec 5, 2025	33.45	33.62	33.37	33.37	33.22	0.36%	9,072
Dec 4, 2025	33.24	33.35	33.18	33.25	33.10	0.23%	2,265
Dec 3, 2025	32.86	33.27	32.86	33.18	33.02	1.27%	1,861