(COWZ)
CBOE: COWZ
· Real-Time Price · USD
56.95
0.27 (0.48%)
At close: Aug 15, 2025, 11:35 AM
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.46 | 56.75 | 56.23 | 56.68 | 56.68 | -0.40% | 1,975,265 |
| Aug 13, 2025 | 56.16 | 56.95 | 56.03 | 56.91 | 56.91 | 1.64% | 2,220,500 |
| Aug 12, 2025 | 55.42 | 56.06 | 55.39 | 55.99 | 55.99 | 1.28% | 1,707,118 |
| Aug 11, 2025 | 55.63 | 56.02 | 55.21 | 55.28 | 55.28 | -0.56% | 2,100,700 |
| Aug 8, 2025 | 55.43 | 55.75 | 55.32 | 55.59 | 55.59 | 0.67% | 2,100,300 |
| Aug 7, 2025 | 55.67 | 55.87 | 55.02 | 55.22 | 55.22 | -0.43% | 2,320,100 |
| Aug 6, 2025 | 55.78 | 55.83 | 55.41 | 55.46 | 55.46 | -0.41% | 1,995,400 |
| Aug 5, 2025 | 55.67 | 55.77 | 55.42 | 55.69 | 55.69 | 0.04% | 2,263,546 |
| Aug 4, 2025 | 55.34 | 55.69 | 55.34 | 55.67 | 55.67 | 0.94% | 1,927,400 |
| Aug 1, 2025 | 55.44 | 55.53 | 54.82 | 55.15 | 55.15 | -0.90% | 2,009,100 |
| Jul 31, 2025 | 56.11 | 56.42 | 55.54 | 55.65 | 55.65 | -1.15% | 2,669,000 |
| Jul 30, 2025 | 56.89 | 56.90 | 56.06 | 56.30 | 56.30 | -1.07% | 2,215,125 |
| Jul 29, 2025 | 57.13 | 57.13 | 56.78 | 56.91 | 56.91 | -0.39% | 2,135,388 |
| Jul 28, 2025 | 57.33 | 57.33 | 57.03 | 57.13 | 57.13 | -0.21% | 1,793,343 |
| Jul 25, 2025 | 57.17 | 57.33 | 56.92 | 57.25 | 57.25 | 0.37% | 1,286,913 |
| Jul 24, 2025 | 57.18 | 57.39 | 56.95 | 57.04 | 57.04 | -0.64% | 1,655,907 |
| Jul 23, 2025 | 56.97 | 57.42 | 56.89 | 57.41 | 57.41 | 1.13% | 2,107,100 |
| Jul 22, 2025 | 55.96 | 56.84 | 55.96 | 56.77 | 56.77 | 1.65% | 2,246,333 |
| Jul 21, 2025 | 55.94 | 56.12 | 55.81 | 55.85 | 55.85 | 0.16% | 2,623,700 |
| Jul 18, 2025 | 56.15 | 56.19 | 55.64 | 55.76 | 55.76 | -0.32% | 3,476,120 |