Cowen Inc. (COWN)
NASDAQ: COWN
· Real-Time Price · USD
38.99
0.00 (0.00%)
At close: Feb 28, 2023, 10:00 PM
COWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 38.99 | 39.01 | 38.99 | 38.99 | 38.99 | 0.00% | 983,583 |
| Feb 27, 2023 | 39.02 | 39.03 | 38.99 | 38.99 | 38.99 | -0.05% | 1,362,226 |
| Feb 24, 2023 | 39.02 | 39.07 | 38.99 | 39.01 | 39.01 | -0.03% | 5,024,550 |
| Feb 23, 2023 | 38.99 | 39.02 | 38.96 | 39.02 | 39.02 | 0.10% | 426,482 |
| Feb 22, 2023 | 38.96 | 39.01 | 38.96 | 38.98 | 38.98 | 0.05% | 761,756 |
| Feb 21, 2023 | 38.95 | 39.03 | 38.94 | 38.96 | 38.96 | 0.03% | 743,145 |
| Feb 17, 2023 | 38.99 | 38.99 | 38.94 | 38.95 | 38.95 | 0.03% | 659,435 |
| Feb 16, 2023 | 38.93 | 38.97 | 38.93 | 38.94 | 38.94 | -0.08% | 462,742 |
| Feb 15, 2023 | 38.95 | 38.98 | 38.93 | 38.97 | 38.97 | 0.03% | 6,099,771 |
| Feb 14, 2023 | 38.93 | 38.98 | 38.88 | 38.96 | 38.96 | 0.05% | 633,391 |
| Feb 13, 2023 | 38.89 | 38.97 | 38.89 | 38.94 | 38.94 | 0.08% | 275,442 |
| Feb 10, 2023 | 38.91 | 38.97 | 38.87 | 38.91 | 38.91 | 0.05% | 247,372 |
| Feb 9, 2023 | 38.93 | 38.93 | 38.88 | 38.89 | 38.89 | -0.10% | 325,573 |
| Feb 8, 2023 | 38.86 | 38.93 | 38.86 | 38.93 | 38.93 | 0.18% | 239,064 |
| Feb 7, 2023 | 38.88 | 38.88 | 38.86 | 38.86 | 38.86 | -0.08% | 179,937 |
| Feb 6, 2023 | 38.88 | 38.92 | 38.86 | 38.89 | 38.89 | -0.08% | 179,443 |
| Feb 3, 2023 | 38.87 | 38.94 | 38.85 | 38.92 | 38.92 | 0.08% | 440,530 |
| Feb 2, 2023 | 38.91 | 38.92 | 38.88 | 38.89 | 38.89 | 0.00% | 327,663 |
| Feb 1, 2023 | 38.87 | 38.92 | 38.84 | 38.89 | 38.89 | 0.03% | 279,505 |
| Jan 31, 2023 | 38.87 | 38.88 | 38.84 | 38.88 | 38.88 | 0.03% | 176,147 |