Bowen Acquisition Corp (BOWNR)
NASDAQ: BOWNR
· Real-Time Price · USD
0.23
-0.02 (-8.04%)
At close: Jun 09, 2025, 3:56 PM
BOWNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -25.93% | 10 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 4,007 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 4,007 |
| May 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 4.17% | 7,034 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 353 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 2,105 |
| May 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,800 |
| May 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 20,100 |
| May 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 10.00% | 4,749 |
| May 15, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 1,100 |
| May 14, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 15.79% | 2,600 |
| May 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 61,331 |
| May 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 61,707 |
| May 5, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.21 | 4.76% | 1,883 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 47,854 |
| May 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 26,609 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 20,936 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 3,201 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 38,365 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 519 |