Bowen Acquisition Corp (BOWNR)
0.30
0.01 (1.69%)
At close: Apr 04, 2025, 1:37 PM
Bowen Acquisition Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.03 | 11.11% | 23,360 |
| Apr 2, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.01 | 3.85% | 15,193 |
| Apr 1, 2025 | 0.00 | 0.00 | 0.00 | 0.26 | 0.00 | 0.00% | 1,811 |
| Mar 31, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.03 | 13.04% | 1,811 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04 | -14.81% | 15,882 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 2,600 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 10,501 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 27,509 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 5,800 |
| Mar 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 37,810 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41% | 17,005 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 138,764 |
| Mar 18, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.02 | 7.41% | 426,171 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90% | 102 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 28,316 |
| Mar 13, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 274,552 |
| Mar 12, 2025 | 0.28 | 0.36 | 0.26 | 0.29 | -0.01 | -3.33% | 374,310 |
| Mar 11, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.03 | 11.11% | 287,277 |
| Mar 10, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | -0.01 | -3.57% | 297,905 |
| Mar 7, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 79,202 |
| Mar 6, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.03 | 11.54% | 165,710 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | -0.01 | -3.70% | 37,310 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.01 | 3.85% | 70,905 |
| Mar 3, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 35,255 |
| Feb 28, 2025 | 0.28 | 0.29 | 0.24 | 0.28 | 0.01 | 3.70% | 74,269 |
| Feb 27, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.02 | 8.00% | 4,114 |
| Feb 26, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.01 | 4.17% | 340,080 |
| Feb 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.01 | 4.35% | 76,483 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.01 | 4.55% | 6,776 |
| Feb 20, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | -0.03 | -12.00% | 76,158 |
| Feb 19, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | 0.04 | 19.05% | 101,404 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.15 | 0.21 | -0.03 | -12.50% | 437,210 |
| Feb 14, 2025 | 0.23 | 0.32 | 0.23 | 0.24 | 0.00 | 0.00% | 482,568 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | -0.03 | -11.11% | 21,578 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 1,000 |
| Feb 11, 2025 | 0.23 | 0.27 | 0.22 | 0.27 | 0.03 | 12.50% | 5,050 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00% | 79,501 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.01 | 4.35% | 44,291 |
| Feb 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 68,830 |
| Feb 5, 2025 | 0.25 | 0.27 | 0.22 | 0.23 | 0.01 | 4.55% | 34,122 |
| Feb 4, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.01 | 4.76% | 76,882 |
| Feb 3, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.00 | 0.00% | 56,438 |
| Jan 31, 2025 | 0.21 | 0.28 | 0.20 | 0.21 | 0.00 | 0.00% | 60,185 |
| Jan 30, 2025 | 0.21 | 0.29 | 0.21 | 0.21 | 0.00 | 0.00% | 75,929 |
| Jan 29, 2025 | 0.20 | 0.28 | 0.20 | 0.21 | -0.01 | -4.55% | 444,914 |
| Jan 28, 2025 | 0.32 | 0.48 | 0.16 | 0.22 | 0.04 | 22.22% | 29,053 |
| Jan 27, 2025 | 0.21 | 0.27 | 0.15 | 0.18 | -0.04 | -18.18% | 625,011 |
| Jan 24, 2025 | 0.20 | 0.24 | 0.16 | 0.22 | -0.02 | -8.33% | 99,842 |
| Jan 23, 2025 | 0.20 | 0.24 | 0.16 | 0.24 | 0.04 | 20.00% | 205,827 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | -0.05 | -20.00% | 229,505 |