(COWZ)
56.01
-1.25 (-2.18%)
At close: Mar 03, 2025, 3:59 PM
56.08
0.12%
After-hours: Mar 03, 2025, 04:10 PM EST
COWZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 57.47 | 57.65 | 55.73 | 56.08 | -1.18 | -2.06% | 3,399,943 |
| Feb 28, 2025 | 56.86 | 57.27 | 56.50 | 57.26 | 0.30 | 0.53% | 1,907,100 |
| Feb 27, 2025 | 57.46 | 57.78 | 56.92 | 56.96 | -0.54 | -0.94% | 1,674,283 |
| Feb 26, 2025 | 58.06 | 58.09 | 57.33 | 57.50 | -0.40 | -0.69% | 1,824,663 |
| Feb 25, 2025 | 58.05 | 58.34 | 57.61 | 57.90 | -0.19 | -0.33% | 1,651,410 |
| Feb 24, 2025 | 58.02 | 58.31 | 57.78 | 58.09 | 0.21 | 0.36% | 2,168,726 |
| Feb 21, 2025 | 58.77 | 58.89 | 57.78 | 57.88 | -0.94 | -1.60% | 2,330,257 |
| Feb 20, 2025 | 58.65 | 58.87 | 58.46 | 58.82 | 0.08 | 0.14% | 1,920,786 |
| Feb 19, 2025 | 58.45 | 58.79 | 58.38 | 58.74 | 0.08 | 0.14% | 2,259,904 |
| Feb 18, 2025 | 58.29 | 58.69 | 58.03 | 58.66 | 0.50 | 0.86% | 2,549,500 |
| Feb 14, 2025 | 58.30 | 58.65 | 58.11 | 58.16 | 0.10 | 0.17% | 2,007,204 |
| Feb 13, 2025 | 57.42 | 58.08 | 57.15 | 58.06 | 0.91 | 1.59% | 3,054,613 |
| Feb 12, 2025 | 57.30 | 57.51 | 57.07 | 57.15 | -0.69 | -1.19% | 2,917,777 |
| Feb 11, 2025 | 57.55 | 57.89 | 57.49 | 57.84 | 0.20 | 0.35% | 2,560,881 |
| Feb 10, 2025 | 57.55 | 57.72 | 57.34 | 57.64 | 0.46 | 0.80% | 2,066,214 |
| Feb 7, 2025 | 57.59 | 57.69 | 57.12 | 57.18 | -0.23 | -0.40% | 1,909,657 |
| Feb 6, 2025 | 58.21 | 58.34 | 57.17 | 57.41 | -0.71 | -1.22% | 2,392,677 |
| Feb 5, 2025 | 58.15 | 58.32 | 57.77 | 58.12 | 0.09 | 0.16% | 2,073,433 |
| Feb 4, 2025 | 57.53 | 58.15 | 57.44 | 58.03 | 0.43 | 0.75% | 1,710,440 |
| Feb 3, 2025 | 57.27 | 57.98 | 56.87 | 57.60 | -0.45 | -0.78% | 2,920,316 |
| Jan 31, 2025 | 58.93 | 58.96 | 57.92 | 58.05 | -0.92 | -1.56% | 1,867,200 |
| Jan 30, 2025 | 58.95 | 59.21 | 58.65 | 58.97 | 0.28 | 0.48% | 1,503,094 |
| Jan 29, 2025 | 58.67 | 58.99 | 58.49 | 58.69 | 0.05 | 0.09% | 1,565,464 |
| Jan 28, 2025 | 59.02 | 59.06 | 58.49 | 58.64 | -0.32 | -0.54% | 1,557,946 |
| Jan 27, 2025 | 58.50 | 59.18 | 58.50 | 58.96 | 0.29 | 0.49% | 2,187,800 |
| Jan 24, 2025 | 58.90 | 58.99 | 58.56 | 58.67 | -0.19 | -0.32% | 1,596,000 |
| Jan 23, 2025 | 58.34 | 58.86 | 58.24 | 58.86 | 0.49 | 0.84% | 2,440,000 |
| Jan 22, 2025 | 58.79 | 58.80 | 58.34 | 58.37 | -0.41 | -0.70% | 1,949,011 |
| Jan 21, 2025 | 58.70 | 58.89 | 58.49 | 58.78 | 0.36 | 0.62% | 2,069,436 |
| Jan 17, 2025 | 58.45 | 58.61 | 58.32 | 58.42 | 0.35 | 0.60% | 1,572,900 |
| Jan 16, 2025 | 57.84 | 58.14 | 57.59 | 58.07 | 0.18 | 0.31% | 1,938,935 |
| Jan 15, 2025 | 58.23 | 58.34 | 57.74 | 57.89 | 0.50 | 0.87% | 2,241,577 |
| Jan 14, 2025 | 57.24 | 57.43 | 56.87 | 57.39 | 0.43 | 0.75% | 2,151,008 |
| Jan 13, 2025 | 56.29 | 57.00 | 56.27 | 56.96 | 0.51 | 0.90% | 2,601,720 |
| Jan 10, 2025 | 56.66 | 56.96 | 56.33 | 56.45 | -0.46 | -0.81% | 2,758,000 |
| Jan 8, 2025 | 56.83 | 56.91 | 56.34 | 56.91 | -0.12 | -0.21% | 1,944,372 |
| Jan 7, 2025 | 57.46 | 57.53 | 56.83 | 57.03 | -0.10 | -0.18% | 2,295,736 |
| Jan 6, 2025 | 57.31 | 57.78 | 57.00 | 57.13 | 0.13 | 0.23% | 2,044,041 |
| Jan 3, 2025 | 56.77 | 57.11 | 56.37 | 57.00 | 0.42 | 0.74% | 2,101,701 |
| Jan 2, 2025 | 56.89 | 57.16 | 56.35 | 56.58 | 0.10 | 0.18% | 2,519,147 |
| Dec 31, 2024 | 56.40 | 56.76 | 56.29 | 56.48 | 0.32 | 0.57% | 1,777,614 |
| Dec 30, 2024 | 56.38 | 56.43 | 55.77 | 56.16 | -0.56 | -0.99% | 1,388,500 |
| Dec 27, 2024 | 56.76 | 57.19 | 56.41 | 56.72 | -0.55 | -0.96% | 1,334,933 |
| Dec 26, 2024 | 57.06 | 57.38 | 56.93 | 57.27 | 0.05 | 0.09% | 856,207 |
| Dec 24, 2024 | 57.01 | 57.22 | 56.73 | 57.22 | 0.30 | 0.53% | 911,000 |
| Dec 23, 2024 | 56.65 | 56.99 | 56.37 | 56.92 | 0.13 | 0.23% | 2,663,336 |
| Dec 20, 2024 | 55.92 | 57.10 | 55.81 | 56.79 | 0.73 | 1.30% | 3,913,204 |
| Dec 19, 2024 | 56.92 | 56.96 | 55.93 | 56.06 | -0.34 | -0.60% | 3,209,513 |
| Dec 18, 2024 | 58.30 | 58.45 | 56.36 | 56.40 | -1.71 | -2.94% | 2,070,923 |
| Dec 17, 2024 | 58.16 | 58.35 | 57.88 | 58.11 | -0.34 | -0.58% | 1,710,326 |