(COWG)
NASDAQ: COWG
· Real-Time Price · USD
35.74
0.01 (0.03%)
At close: Sep 09, 2025, 3:59 PM
35.74
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.78 | 35.80 | 35.57 | 35.74 | 35.74 | 0.03% | 835,535 |
| Sep 8, 2025 | 35.51 | 35.74 | 35.50 | 35.73 | 35.73 | 1.02% | 831,938 |
| Sep 5, 2025 | 35.38 | 35.50 | 35.03 | 35.37 | 35.37 | 0.97% | 663,212 |
| Sep 4, 2025 | 34.80 | 35.05 | 34.70 | 35.03 | 35.03 | 0.37% | 678,803 |
| Sep 3, 2025 | 34.84 | 34.95 | 34.74 | 34.90 | 34.86 | 0.03% | 834,012 |
| Sep 2, 2025 | 34.73 | 34.92 | 34.61 | 34.89 | 34.85 | -0.57% | 567,700 |
| Aug 29, 2025 | 35.23 | 35.30 | 34.96 | 35.09 | 35.05 | -0.45% | 630,829 |
| Aug 28, 2025 | 35.10 | 35.27 | 35.02 | 35.25 | 35.21 | 0.37% | 682,533 |
| Aug 27, 2025 | 35.10 | 35.19 | 35.05 | 35.12 | 35.08 | 0.37% | 841,207 |
| Aug 26, 2025 | 34.94 | 35.06 | 34.90 | 34.99 | 34.95 | 0.23% | 812,400 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.90 | 34.91 | 34.87 | -0.94% | 581,126 |
| Aug 22, 2025 | 34.79 | 35.37 | 34.78 | 35.24 | 35.20 | 1.64% | 861,536 |
| Aug 21, 2025 | 34.62 | 34.73 | 34.48 | 34.67 | 34.63 | -0.23% | 597,334 |
| Aug 20, 2025 | 34.69 | 34.78 | 34.34 | 34.75 | 34.71 | 0.09% | 504,600 |
| Aug 19, 2025 | 35.12 | 35.12 | 34.65 | 34.72 | 34.68 | -1.08% | 705,300 |
| Aug 18, 2025 | 35.01 | 35.10 | 34.96 | 35.10 | 35.06 | 0.29% | 504,900 |
| Aug 15, 2025 | 35.00 | 35.08 | 34.92 | 35.00 | 34.96 | -0.06% | 388,444 |
| Aug 14, 2025 | 35.19 | 35.19 | 34.85 | 35.02 | 34.98 | -1.05% | 1,162,500 |
| Aug 13, 2025 | 35.24 | 35.39 | 35.07 | 35.39 | 35.35 | 0.85% | 701,800 |
| Aug 12, 2025 | 34.85 | 35.09 | 34.71 | 35.09 | 35.05 | 1.04% | 502,018 |