Bowen Acquisition Corp (BOWN)
9.19
+0.05 (0.55%)
Inactive · Last trade price
on Jul 15, 2025
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 0.55% | 2,832 |
| Jul 14, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -10.04% | 357 |
| Jul 8, 2025 | 9.49 | 10.16 | 9.32 | 10.16 | 10.16 | 16.51% | 3,433 |
| Jul 7, 2025 | 9.59 | 9.96 | 8.70 | 8.72 | 8.72 | -13.66% | 3,546 |
| Jul 3, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.98% | 546 |
| Jul 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.94% | 123 |
| Jul 1, 2025 | 9.54 | 9.73 | 9.45 | 9.45 | 9.45 | -10.09% | 1,248 |
| Jun 30, 2025 | 9.55 | 10.51 | 8.88 | 10.51 | 10.51 | 17.83% | 23,786 |
| Jun 27, 2025 | 8.91 | 8.96 | 8.91 | 8.92 | 8.92 | 2.59% | 705 |
| Jun 26, 2025 | 9.51 | 9.51 | 8.35 | 8.70 | 8.70 | -13.57% | 12,074 |
| Jun 25, 2025 | 10.26 | 10.28 | 10.06 | 10.06 | 10.06 | -2.28% | 627 |
| Jun 23, 2025 | 10.64 | 10.64 | 10.30 | 10.30 | 10.30 | -3.24% | 2,008 |
| Jun 18, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | 10.64 | 4.31% | 697 |
| Jun 13, 2025 | 10.75 | 10.75 | 10.20 | 10.20 | 10.20 | -4.67% | 998 |
| Jun 12, 2025 | 10.74 | 10.81 | 10.70 | 10.70 | 10.70 | -1.02% | 1,130 |
| Jun 11, 2025 | 10.87 | 10.87 | 10.50 | 10.81 | 10.81 | -0.83% | 2,411 |
| Jun 10, 2025 | 11.01 | 11.01 | 10.90 | 10.90 | 10.90 | 0.09% | 1,354 |
| Jun 9, 2025 | 10.91 | 11.65 | 10.88 | 10.89 | 10.89 | 0.74% | 1,088 |
| Jun 6, 2025 | 11.99 | 11.99 | 10.81 | 10.81 | 10.81 | -1.64% | 2,499 |
| Jun 5, 2025 | 11.81 | 11.90 | 10.97 | 10.99 | 10.99 | -2.22% | 3,993 |
| Jun 3, 2025 | 11.25 | 11.25 | 11.18 | 11.24 | 11.24 | 0.09% | 777 |
| Jun 2, 2025 | 11.53 | 11.53 | 11.22 | 11.23 | 11.23 | -5.39% | 857 |
| May 30, 2025 | 11.19 | 11.87 | 11.08 | 11.87 | 11.87 | -4.51% | 1,186 |
| May 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.54% | 355 |
| May 23, 2025 | 12.45 | 12.45 | 11.18 | 11.89 | 11.89 | -1.65% | 1,653 |
| May 22, 2025 | 10.50 | 12.09 | 10.50 | 12.09 | 12.09 | 12.57% | 2,194 |
| May 21, 2025 | 10.90 | 10.97 | 10.69 | 10.74 | 10.74 | 0.37% | 2,500 |
| May 20, 2025 | 11.17 | 11.17 | 10.70 | 10.70 | 10.70 | -6.96% | 1,817 |
| May 16, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -7.03% | 654 |
| May 14, 2025 | 11.80 | 12.37 | 11.33 | 12.37 | 12.37 | 14.43% | 2,754 |
| May 13, 2025 | 11.59 | 11.59 | 10.77 | 10.81 | 10.81 | -8.78% | 7,043 |
| May 12, 2025 | 11.02 | 12.71 | 10.68 | 11.85 | 11.85 | 1.28% | 44,910 |
| May 9, 2025 | 12.13 | 12.29 | 11.65 | 11.70 | 11.70 | -6.10% | 28,435 |
| May 8, 2025 | 11.86 | 12.46 | 11.21 | 12.46 | 12.46 | 7.51% | 42,878 |
| May 7, 2025 | 10.30 | 12.57 | 10.30 | 11.59 | 11.59 | 4.60% | 80,980 |
| May 6, 2025 | 9.90 | 12.12 | 9.68 | 11.08 | 11.08 | 12.49% | 81,110 |
| May 5, 2025 | 9.11 | 10.86 | 9.11 | 9.85 | 9.85 | 4.23% | 50,718 |
| May 2, 2025 | 9.24 | 9.82 | 9.24 | 9.45 | 9.45 | 1.29% | 4,852 |
| May 1, 2025 | 9.71 | 9.99 | 9.30 | 9.33 | 9.33 | -6.79% | 8,474 |
| Apr 30, 2025 | 9.35 | 10.60 | 9.04 | 10.01 | 10.01 | 7.63% | 22,637 |
| Apr 29, 2025 | 9.48 | 9.77 | 9.04 | 9.30 | 9.30 | -5.58% | 12,510 |
| Apr 28, 2025 | 10.01 | 10.69 | 9.70 | 9.85 | 9.85 | -8.46% | 29,760 |
| Apr 25, 2025 | 10.80 | 10.90 | 9.39 | 10.76 | 10.76 | -0.83% | 55,338 |
| Apr 24, 2025 | 10.09 | 14.50 | 9.50 | 10.85 | 10.85 | 0.18% | 96,887 |
| Apr 23, 2025 | 16.05 | 19.77 | 9.17 | 10.83 | 10.83 | -25.31% | 238,901 |
| Apr 22, 2025 | 10.00 | 14.50 | 9.90 | 14.50 | 14.50 | 45.29% | 96,171 |
| Apr 21, 2025 | 9.00 | 10.16 | 8.69 | 9.98 | 9.98 | 5.16% | 16,441 |
| Apr 17, 2025 | 8.26 | 9.49 | 7.80 | 9.49 | 9.49 | 23.65% | 39,671 |
| Apr 16, 2025 | 7.47 | 7.90 | 7.20 | 7.68 | 7.68 | -0.07% | 13,363 |
| Apr 15, 2025 | 7.55 | 7.73 | 7.09 | 7.68 | 7.68 | 6.31% | 26,385 |
| Apr 14, 2025 | 6.83 | 7.58 | 6.64 | 7.22 | 7.22 | 6.71% | 69,777 |
| Apr 11, 2025 | 7.77 | 7.77 | 6.60 | 6.77 | 6.77 | -5.97% | 53,231 |
| Apr 10, 2025 | 7.13 | 7.65 | 6.23 | 7.20 | 7.20 | -6.49% | 66,284 |
| Apr 9, 2025 | 7.78 | 8.01 | 6.87 | 7.70 | 7.70 | -1.91% | 49,137 |
| Apr 8, 2025 | 7.40 | 8.00 | 7.40 | 7.85 | 7.85 | 2.61% | 7,718 |
| Apr 7, 2025 | 7.27 | 8.10 | 6.88 | 7.65 | 7.65 | 1.86% | 36,381 |
| Apr 4, 2025 | 7.31 | 7.53 | 7.05 | 7.51 | 7.51 | 11.59% | 11,231 |
| Apr 3, 2025 | 7.25 | 7.31 | 6.50 | 6.73 | 6.73 | -7.81% | 23,009 |
| Apr 2, 2025 | 7.29 | 7.49 | 6.80 | 7.30 | 7.30 | -3.31% | 7,289 |
| Apr 1, 2025 | 7.51 | 8.15 | 7.30 | 7.55 | 7.55 | -3.82% | 10,085 |
| Mar 31, 2025 | 7.23 | 8.15 | 7.15 | 7.85 | 7.85 | -1.75% | 25,114 |
| Mar 28, 2025 | 8.25 | 8.89 | 7.46 | 7.99 | 7.99 | 9.15% | 107,890 |
| Mar 27, 2025 | 6.73 | 7.81 | 6.50 | 7.32 | 7.32 | 8.44% | 78,730 |
| Mar 26, 2025 | 7.11 | 7.35 | 6.51 | 6.75 | 6.75 | -8.78% | 10,178 |
| Mar 25, 2025 | 6.33 | 7.40 | 6.33 | 7.40 | 7.40 | 11.61% | 32,624 |
| Mar 24, 2025 | 6.26 | 7.00 | 6.01 | 6.63 | 6.63 | 0.45% | 46,900 |
| Mar 21, 2025 | 6.53 | 6.80 | 6.25 | 6.60 | 6.60 | -7.04% | 49,551 |
| Mar 20, 2025 | 6.51 | 7.40 | 5.61 | 7.10 | 7.10 | 11.29% | 307,225 |
| Mar 19, 2025 | 5.49 | 8.94 | 4.93 | 6.38 | 6.38 | 47.51% | 6,625,345 |
| Mar 18, 2025 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | 3.72% | 39,703 |
| Mar 17, 2025 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 6.11% | 1,176 |
| Mar 14, 2025 | 4.39 | 4.39 | 3.93 | 3.93 | 3.93 | -9.76% | 4,617 |
| Mar 13, 2025 | 4.02 | 4.48 | 3.94 | 4.36 | 4.36 | 17.70% | 6,397 |
| Mar 12, 2025 | 3.73 | 4.00 | 3.52 | 3.70 | 3.70 | -5.13% | 3,385 |
| Mar 11, 2025 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | - | 4,386 |
| Mar 10, 2025 | 3.83 | 4.27 | 3.83 | 3.90 | 3.90 | 2.63% | 7,817 |
| Mar 7, 2025 | 3.92 | 5.20 | 3.50 | 3.80 | 3.80 | 2.15% | 63,563 |
| Mar 6, 2025 | 4.49 | 4.49 | 3.71 | 3.72 | 3.72 | -18.60% | 11,470 |
| Mar 5, 2025 | 3.78 | 5.20 | 3.78 | 4.57 | 4.57 | 4.34% | 53,394 |
| Mar 4, 2025 | 3.70 | 4.38 | 3.68 | 4.38 | 4.38 | 19.67% | 1,833 |
| Mar 3, 2025 | 3.69 | 3.98 | 3.45 | 3.66 | 3.66 | -7.11% | 6,515 |
| Feb 28, 2025 | 4.20 | 4.25 | 3.86 | 3.94 | 3.94 | -3.90% | 20,411 |
| Feb 27, 2025 | 3.85 | 4.51 | 3.76 | 4.10 | 4.10 | 9.04% | 10,295 |
| Feb 26, 2025 | 3.98 | 4.00 | 3.76 | 3.76 | 3.76 | -5.53% | 5,032 |
| Feb 25, 2025 | 3.72 | 4.12 | 3.57 | 3.98 | 3.98 | 12.43% | 13,188 |
| Feb 24, 2025 | 4.28 | 4.28 | 3.50 | 3.54 | 3.54 | -6.35% | 8,068 |
| Feb 21, 2025 | 4.06 | 4.06 | 3.34 | 3.78 | 3.78 | -1.95% | 9,477 |
| 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 |