(COWG)
NASDAQ: COWG
· Real-Time Price · USD
35.01
0.01 (0.03%)
At close: Aug 18, 2025, 10:38 AM
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.00 | 35.08 | 34.92 | 35.00 | 35.00 | -0.06% | 388,444 |
| Aug 14, 2025 | 35.19 | 35.19 | 34.85 | 35.02 | 35.02 | -1.05% | 1,162,500 |
| Aug 13, 2025 | 35.24 | 35.39 | 35.07 | 35.39 | 35.39 | 0.85% | 701,800 |
| Aug 12, 2025 | 34.85 | 35.09 | 34.71 | 35.09 | 35.09 | 1.04% | 502,018 |
| Aug 11, 2025 | 35.02 | 35.18 | 34.66 | 34.73 | 34.73 | -0.94% | 407,211 |
| Aug 8, 2025 | 35.13 | 35.24 | 34.96 | 35.06 | 35.06 | 0.31% | 384,500 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.64 | 34.95 | 34.95 | -0.57% | 1,017,018 |
| Aug 6, 2025 | 34.95 | 35.15 | 34.84 | 35.15 | 35.15 | 0.95% | 547,700 |
| Aug 5, 2025 | 35.29 | 35.29 | 34.76 | 34.82 | 34.82 | -0.85% | 670,400 |
| Aug 4, 2025 | 34.78 | 35.12 | 34.75 | 35.12 | 35.12 | 1.89% | 397,012 |
| Aug 1, 2025 | 34.69 | 34.73 | 34.17 | 34.47 | 34.47 | -1.20% | 886,900 |
| Jul 31, 2025 | 35.25 | 35.34 | 34.82 | 34.89 | 34.89 | -0.60% | 694,300 |
| Jul 30, 2025 | 35.29 | 35.31 | 34.94 | 35.10 | 35.10 | -0.31% | 485,300 |
| Jul 29, 2025 | 35.46 | 35.51 | 35.10 | 35.21 | 35.21 | -0.71% | 772,236 |
| Jul 28, 2025 | 35.59 | 35.60 | 35.39 | 35.46 | 35.46 | -0.14% | 648,300 |
| Jul 25, 2025 | 35.40 | 35.58 | 35.34 | 35.51 | 35.51 | 0.51% | 458,221 |
| Jul 24, 2025 | 35.35 | 35.38 | 35.25 | 35.33 | 35.33 | -0.08% | 1,346,500 |
| Jul 23, 2025 | 35.25 | 35.36 | 35.06 | 35.36 | 35.36 | 0.65% | 651,620 |
| Jul 22, 2025 | 35.15 | 35.19 | 34.91 | 35.13 | 35.13 | 0.29% | 889,800 |
| Jul 21, 2025 | 35.16 | 35.24 | 35.00 | 35.03 | 35.03 | -0.03% | 943,300 |